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, 2012 12.40 12.48 12.28 12.37 1,498,122 -0.16(-1.28%)
Nov 29, 2012 12.63 12.76 12.45 12.53 1,238,819 +0.00(+0.00%)
Nov 28, 2012 12.36 12.57 12.18 12.53 1,722,224 +0.13(+1.05%)
Nov 27, 2012 12.34 12.58 12.21 12.40 1,117,178 +0.01(+0.08%)
Nov 26, 2012 12.39 12.48 12.24 12.39 1,593,775 -0.03(-0.24%)
Nov 23, 2012 12.43 12.64 12.36 12.42 1,207,668 +0.12(+0.98%)
Nov 21, 2012 12.31 12.50 12.25 12.30 1,572,638 +0.06(+0.49%)
Nov 20, 2012 12.33 12.47 12.19 12.24 1,975,939 -0.11(-0.89%)
Nov 19, 2012 11.98 12.47 11.93 12.35 3,001,701 +0.50(+4.22%)
Nov 16, 2012 11.52 11.98 11.45 11.85 3,541,800 +0.30(+2.60%)
Nov 15, 2012 11.50 11.69 11.36 11.55 2,378,300 +0.08(+0.70%)
Nov 14, 2012 11.53 11.58 11.42 11.47 2,197,136 -0.04(-0.35%)
Nov 13, 2012 11.40 11.53 11.24 11.51 1,820,764 +0.06(+0.52%)
Nov 12, 2012 11.19 11.55 11.19 11.45 2,940,950 +0.42(+3.81%)
Nov 09, 2012 11.07 11.24 10.97 11.03 2,320,310 -0.08(-0.72%)
Nov 08, 2012 11.03 11.44 11.00 11.11 2,400,707 +0.24(+2.21%)
Nov 07, 2012 11.07 11.26 10.80 10.87 2,784,492 -0.45(-3.98%)
Nov 06, 2012 11.13 11.49 11.11 11.32 2,909,402 +0.29(+2.63%)
Nov 05, 2012 11.01 11.15 10.91 11.03 1,769,325 -0.01(-0.09%)
Nov 02, 2012 11.28 11.28 10.83 11.04 1,649,775 -0.17(-1.52%)
Nov 01, 2012 11.16 11.28 10.77 11.21 2,925,098 +0.06(+0.54%)
Oct 31, 2012 11.38 11.55 10.98 11.15 3,657,946 +0.44(+4.11%)
Oct 26, 2012 10.97 10.71 10.71 10.71 1,301,700 -0.23(-2.10%)
Oct 25, 2012 11.36 11.38 10.89 10.94 1,339,867 -0.30(-2.67%)
Oct 24, 2012 11.12 11.27 10.89 11.24 1,634,018 +0.22(+2.00%)
Oct 23, 2012 10.81 11.04 10.57 11.02 1,707,445 +0.04(+0.36%)
Oct 19, 2012 11.39 11.43 10.90 10.98 1,964,756 -0.47(-4.10%)
Oct 18, 2012 11.48 11.60 11.33 11.45 1,676,172 -0.01(-0.09%)
Oct 17, 2012 11.49 11.64 11.34 11.46 1,072,742 -0.04(-0.35%)
Oct 16, 2012 11.58 11.79 11.41 11.50 1,837,233 +0.00(+0.00%)
Oct 15, 2012 11.30 11.57 11.22 11.50 2,086,968 +0.32(+2.86%)
Oct 12, 2012 11.01 11.37 10.96 11.18 1,768,694 +0.21(+1.92%)
Oct 11, 2012 10.39 11.09 10.32 10.97 1,935,052 +0.65(+6.30%)
Oct 10, 2012 10.59 10.62 10.29 10.32 1,284,124 -0.29(-2.73%)
Oct 09, 2012 11.02 11.09 10.60 10.61 2,241,636 -0.40(-3.63%)
Oct 08, 2012 11.13 11.18 10.90 11.01 1,260,626 -0.20(-1.78%)
Oct 05, 2012 10.90 11.26 10.85 11.21 2,501,504 +0.36(+3.32%)
Oct 04, 2012 10.20 10.88 10.11 10.85 2,832,407 +0.66(+6.48%)
Oct 03, 2012 10.29 10.29 10.01 10.19 1,559,782 -0.05(-0.49%)
Oct 02, 2012 11.17 11.17 10.14 10.24 893,498 +0.04(+0.40%)
Oct 01, 2012 10.43 10.65 10.19 10.20 1,761,382 -0.24(-2.30%)
Sep 28, 2012 10.56 10.59 10.24 10.44 2,018,867 -0.17(-1.60%)
Sep 27, 2012 10.59 10.81 10.49 10.61 2,127,411 +0.11(+1.05%)
Sep 26, 2012 10.48 10.57 10.12 10.50 1,219,791 +0.04(+0.38%)
Sep 25, 2012 10.91 10.91 10.45 10.46 1,994,609 -0.29(-2.70%)
Sep 24, 2012 10.70 11.14 10.66 10.75 1,271,770 +0.02(+0.19%)
Sep 21, 2012 11.13 11.18 10.69 10.73 1,936,977 -0.27(-2.45%)
Sep 20, 2012 11.05 11.15 10.94 11.00 1,343,369 -0.15(-1.35%)
Sep 19, 2012 11.24 11.31 11.01 11.15 1,432,426 +0.01(+0.09%)
Sep 18, 2012 11.18 11.36 11.00 11.14 1,633,585 -0.01(-0.09%)
Sep 17, 2012 10.97 11.22 10.85 11.15 2,782,001 +0.22(+2.01%)
Sep 14, 2012 10.81 11.08 10.72 10.93 1,661,082 +0.24(+2.25%)
Sep 13, 2012 10.61 10.81 10.40 10.69 1,695,807 +0.12(+1.14%)
Sep 12, 2012 10.88 11.00 10.51 10.57 1,948,076 -0.25(-2.31%)
Sep 11, 2012 10.64 10.88 10.61 10.82 3,067,583 +0.17(+1.60%)
Sep 10, 2012 10.52 10.66 10.35 10.65 2,237,366 +0.11(+1.04%)
Sep 07, 2012 10.39 10.58 10.26 10.54 1,863,919 +0.20(+1.93%)
Sep 06, 2012 10.03 10.44 10.03 10.34 3,166,201 +0.40(+4.02%)
Sep 05, 2012 9.970 10.14 9.890 9.940 1,633,930 -0.07(-0.70%)
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.