Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Take-Two Interactive (NQ: TTWO )

161.72 -1.17 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.31 15.83 15.30 15.53 1,795,160 +0.28(+1.84%)
Nov 29, 2004 14.99 15.31 14.83 15.25 1,242,526 +0.37(+2.48%)
Nov 26, 2004 15.10 15.10 14.87 14.88 198,312 -0.14(-0.92%)
Nov 24, 2004 14.91 15.08 14.89 15.02 971,909 +0.08(+0.51%)
Nov 23, 2004 14.90 15.23 14.84 14.95 995,911 -0.00(-0.03%)
Nov 22, 2004 14.51 14.96 14.33 14.95 856,252 +0.44(+3.06%)
Nov 19, 2004 14.84 14.91 14.50 14.51 1,737,407 -0.37(-2.48%)
Nov 18, 2004 15.15 15.20 14.75 14.87 1,957,620 -0.39(-2.56%)
Nov 17, 2004 15.45 15.51 15.20 15.27 1,438,588 -0.20(-1.32%)
Nov 16, 2004 15.55 15.58 15.39 15.47 1,559,346 -0.03(-0.17%)
Nov 15, 2004 15.37 15.68 15.28 15.50 2,352,295 +0.11(+0.72%)
Nov 12, 2004 15.33 15.55 15.11 15.39 1,696,004 -0.02(-0.14%)
Nov 11, 2004 15.13 15.55 15.11 15.41 1,939,319 +0.28(+1.85%)
Nov 10, 2004 14.85 15.19 14.76 15.13 2,012,524 +0.29(+1.95%)
Nov 09, 2004 14.60 14.94 14.54 14.84 1,436,188 -0.09(-0.62%)
Nov 08, 2004 15.45 15.55 14.92 14.93 1,494,692 -0.52(-3.34%)
Nov 05, 2004 15.31 15.47 15.17 15.45 1,063,115 +0.22(+1.43%)
Nov 04, 2004 15.17 15.27 15.07 15.23 1,752,258 +0.06(+0.41%)
Nov 03, 2004 15.11 15.30 14.82 15.17 3,549,969 +0.40(+2.68%)
Nov 02, 2004 15.21 15.21 14.60 14.77 2,696,266 -0.34(-2.24%)
Nov 01, 2004 14.66 15.18 14.51 15.11 2,068,627 +0.46(+3.16%)
Oct 29, 2004 14.51 14.71 14.32 14.65 1,835,963 +0.15(+1.04%)
Oct 28, 2004 14.60 14.60 14.23 14.50 973,710 -0.04(-0.31%)
Oct 27, 2004 13.96 14.57 13.96 14.54 1,937,519 +0.65(+4.67%)
Oct 26, 2004 14.09 14.18 13.82 13.89 2,170,183 -0.10(-0.73%)
Oct 25, 2004 13.82 14.11 13.79 13.99 3,272,451 -0.47(-3.26%)
Oct 22, 2004 14.67 14.74 14.44 14.47 761,446 -0.21(-1.42%)
Oct 21, 2004 14.71 14.86 14.54 14.67 1,526,194 +0.01(+0.06%)
Oct 20, 2004 15.08 15.13 14.56 14.67 3,313,854 -0.59(-3.85%)
Oct 19, 2004 15.57 15.80 15.20 15.25 2,753,719 -0.16(-1.01%)
Oct 18, 2004 15.34 15.49 15.32 15.41 1,684,153 +0.06(+0.38%)
Oct 15, 2004 15.41 15.49 15.28 15.35 1,315,281 -0.05(-0.32%)
Oct 14, 2004 15.38 15.54 15.33 15.40 1,382,335 +0.04(+0.26%)
Oct 13, 2004 15.54 15.55 15.35 15.36 640,389 -0.04(-0.26%)
Oct 12, 2004 15.22 15.47 15.15 15.40 915,206 +0.02(+0.12%)
Oct 11, 2004 15.21 15.40 15.13 15.38 609,187 +0.19(+1.26%)
Oct 08, 2004 15.34 15.43 15.19 15.19 789,498 -0.23(-1.50%)
Oct 07, 2004 15.52 15.56 15.38 15.42 761,596 -0.10(-0.66%)
Oct 06, 2004 15.22 15.55 15.15 15.52 1,624,600 +0.34(+2.22%)
Oct 05, 2004 15.07 15.34 15.07 15.19 669,941 +0.00(+0.03%)
Oct 04, 2004 15.39 15.55 15.12 15.18 2,097,729 -0.24(-1.58%)
Oct 01, 2004 14.67 15.48 14.67 15.43 1,657,902 +0.83(+5.66%)
Sep 30, 2004 14.69 14.80 14.43 14.60 1,171,422 -0.11(-0.73%)
Sep 29, 2004 14.56 14.79 14.55 14.71 1,669,002 +0.11(+0.76%)
Sep 28, 2004 14.99 15.03 14.58 14.59 1,913,218 -0.39(-2.61%)
Sep 27, 2004 15.13 15.15 14.92 14.99 760,246 -0.04(-0.30%)
Sep 24, 2004 15.19 15.29 15.02 15.03 869,003 -0.13(-0.85%)
Sep 23, 2004 15.27 15.38 15.13 15.16 558,484 -0.14(-0.90%)
Sep 22, 2004 15.65 15.65 15.26 15.30 1,217,175 -0.33(-2.13%)
Sep 21, 2004 15.69 15.76 15.31 15.63 1,254,527 -0.04(-0.23%)
Sep 20, 2004 15.43 15.71 15.27 15.67 938,757 +0.23(+1.47%)
Sep 17, 2004 15.48 15.76 15.38 15.44 708,193 -0.20(-1.25%)
Sep 16, 2004 15.49 15.67 15.38 15.63 1,351,133 +0.21(+1.35%)
Sep 15, 2004 15.26 15.47 15.17 15.43 1,488,091 +0.14(+0.93%)
Sep 14, 2004 15.19 15.40 14.92 15.28 1,413,087 +0.11(+0.73%)
Sep 13, 2004 14.96 15.20 14.85 15.17 1,644,851 +0.21(+1.40%)
Sep 10, 2004 14.72 15.67 14.63 14.96 10,981,127 +0.74(+5.22%)
Sep 09, 2004 14.46 14.48 14.07 14.22 3,363,957 -0.20(-1.39%)
Sep 08, 2004 14.75 14.75 14.30 14.42 1,565,946 -0.29(-1.99%)
Sep 07, 2004 14.48 14.75 14.17 14.71 1,442,038 +0.29(+2.00%)
Sep 03, 2004 14.67 14.88 14.23 14.43 683,742 -0.23(-1.55%)
Sep 02, 2004 14.48 14.75 14.43 14.65 431,126 +0.17(+1.20%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.