Indicators

Take-Two Interactive (NQ: TTWO )

143.07 +0.33 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.44	15.62	14.95	15.28	1,633,540	-0.10(-0.65%)
Jun 29, 2011	15.35	15.58	15.18	15.38	1,487,364	+0.12(+0.79%)
Jun 28, 2011	15.27	15.33	14.99	15.26	1,146,728	+0.12(+0.79%)
Jun 27, 2011	14.80	15.39	14.76	15.14	1,614,841	+0.34(+2.30%)
Jun 24, 2011	15.21	15.30	14.76	14.80	3,001,966	-0.41(-2.70%)
Jun 23, 2011	14.74	15.30	14.65	15.21	2,608,311	+0.35(+2.36%)
Jun 22, 2011	14.80	14.96	14.75	14.86	1,987,789	-0.08(-0.54%)
Jun 21, 2011	14.67	15.00	14.58	14.94	1,655,992	+0.31(+2.12%)
Jun 20, 2011	14.49	14.71	14.39	14.63	1,809,513	+0.14(+0.97%)
Jun 17, 2011	14.57	14.75	14.38	14.49	2,322,388	+0.00(+0.00%)
Jun 16, 2011	14.53	14.67	14.26	14.49	1,796,706	-0.04(-0.28%)
Jun 15, 2011	14.95	14.99	14.47	14.53	3,483,689	-0.47(-3.13%)
Jun 14, 2011	15.18	15.30	14.64	15.00	5,485,127	-0.42(-2.72%)
Jun 13, 2011	15.56	15.58	15.30	15.42	1,428,852	-0.17(-1.09%)
Jun 10, 2011	15.66	15.76	15.40	15.59	2,546,899	-0.14(-0.89%)
Jun 09, 2011	15.33	15.84	15.14	15.73	3,326,456	+0.44(+2.88%)
Jun 08, 2011	15.74	16.00	15.28	15.29	3,829,841	-0.52(-3.29%)
Jun 07, 2011	15.95	16.07	15.68	15.81	1,964,634	-0.06(-0.38%)
Jun 06, 2011	16.17	16.23	15.84	15.87	1,430,023	-0.30(-1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.