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 28, 2014 28.14 28.14 27.25 27.66 1,093,861 -0.50(-1.78%)
Nov 26, 2014 27.94 28.16 28.16 28.16 842,600 +0.28(+1.00%)
Nov 25, 2014 27.75 28.02 27.63 27.88 1,564,601 +0.17(+0.61%)
Nov 24, 2014 27.02 27.79 26.93 27.71 1,756,755 +0.82(+3.05%)
Nov 21, 2014 27.42 27.46 26.69 26.89 1,181,648 -0.05(-0.19%)
Nov 20, 2014 26.70 27.10 26.56 26.94 918,705 +0.10(+0.37%)
Nov 19, 2014 27.06 27.14 26.41 26.84 1,172,726 -0.19(-0.70%)
Nov 18, 2014 26.44 27.19 26.31 27.03 1,491,190 +0.61(+2.31%)
Nov 17, 2014 26.32 26.82 26.25 26.42 1,946,964 +0.03(+0.11%)
Nov 14, 2014 25.76 26.40 25.76 26.39 1,364,930 +0.64(+2.49%)
Nov 13, 2014 26.29 26.34 25.56 25.75 1,551,475 -0.57(-2.17%)
Nov 12, 2014 25.96 26.34 25.80 26.32 703,361 +0.21(+0.80%)
Nov 11, 2014 26.10 26.32 25.95 26.11 1,077,131 +0.01(+0.04%)
Nov 10, 2014 26.19 26.40 25.94 26.10 1,400,394 -0.06(-0.23%)
Nov 07, 2014 26.02 26.21 25.55 26.16 1,551,121 +0.04(+0.15%)
Nov 06, 2014 25.96 26.39 25.86 26.12 1,524,362 +0.05(+0.19%)
Nov 05, 2014 26.18 26.40 25.80 26.07 1,525,385 +0.15(+0.58%)
Nov 04, 2014 25.81 26.25 25.73 25.92 2,307,172 +0.09(+0.35%)
Nov 03, 2014 26.56 26.80 25.81 25.83 3,328,934 -0.62(-2.34%)
Oct 31, 2014 25.52 26.70 25.51 26.45 4,083,028 +1.18(+4.67%)
Oct 30, 2014 24.50 25.48 23.72 25.27 6,254,622 +2.47(+10.83%)
Oct 29, 2014 23.17 23.35 22.70 22.80 1,728,297 -0.31(-1.34%)
Oct 28, 2014 22.19 23.11 22.17 23.11 1,850,634 +1.00(+4.52%)
Oct 27, 2014 22.37 22.42 22.42 22.11 956,549 -0.31(-1.38%)
Oct 24, 2014 22.56 22.72 22.25 22.42 1,011,197 -0.14(-0.62%)
Oct 23, 2014 22.20 22.70 22.20 22.56 799,858 +0.55(+2.50%)
Oct 22, 2014 22.42 22.68 21.93 22.01 1,279,039 -0.32(-1.43%)
Oct 21, 2014 21.89 22.37 21.80 22.33 1,287,184 +0.53(+2.43%)
Oct 20, 2014 21.46 21.60 21.37 21.80 1,229,766 +0.28(+1.30%)
Oct 17, 2014 21.86 22.21 21.33 21.52 1,074,367 +0.03(+0.14%)
Oct 16, 2014 20.91 21.90 20.64 21.49 1,218,481 +0.30(+1.42%)
Oct 15, 2014 20.51 21.33 20.13 21.19 1,749,249 +0.36(+1.73%)
Oct 14, 2014 21.00 21.42 20.75 20.83 1,766,447 +0.11(+0.53%)
Oct 13, 2014 21.65 21.82 20.69 20.72 1,735,836 -0.92(-4.25%)
Oct 10, 2014 21.84 21.99 21.51 21.64 2,408,200 -0.35(-1.59%)
Oct 09, 2014 22.41 22.57 21.98 21.99 1,143,785 -0.45(-2.01%)
Oct 08, 2014 22.12 22.50 21.50 22.44 1,911,376 +0.34(+1.54%)
Oct 07, 2014 22.81 22.87 22.02 22.10 2,809,305 -0.80(-3.49%)
Oct 06, 2014 22.98 23.07 22.64 22.90 828,816 +0.04(+0.17%)
Oct 03, 2014 22.62 23.04 22.37 22.86 899,622 +0.49(+2.19%)
Oct 02, 2014 22.44 22.59 21.84 22.37 1,293,269 -0.03(-0.13%)
Oct 01, 2014 22.99 23.05 21.85 22.40 1,859,152 -0.67(-2.90%)
Sep 30, 2014 23.37 23.52 23.03 23.07 1,320,053 -0.27(-1.16%)
Sep 29, 2014 23.15 23.54 23.14 23.34 1,001,468 -0.08(-0.34%)
Sep 26, 2014 23.44 23.54 23.10 23.42 763,232 +0.32(+1.39%)
Sep 25, 2014 23.40 23.49 23.02 23.10 1,024,309 -0.38(-1.62%)
Sep 24, 2014 23.23 23.62 22.85 23.48 1,552,147 +0.33(+1.43%)
Sep 23, 2014 23.39 23.72 23.15 23.15 1,415,524 -0.43(-1.82%)
Sep 22, 2014 23.39 23.75 23.39 23.58 1,402,474 -0.13(-0.55%)
Sep 19, 2014 23.73 23.91 23.57 23.71 2,978,346 +0.19(+0.81%)
Sep 18, 2014 23.04 23.56 22.91 23.52 936,071 +0.53(+2.31%)
Sep 17, 2014 23.06 23.42 22.83 22.99 1,365,848 -0.06(-0.26%)
Sep 16, 2014 22.98 23.33 22.73 23.05 1,106,729 -0.08(-0.35%)
Sep 15, 2014 23.54 23.71 23.00 23.13 1,211,789 -0.40(-1.70%)
Sep 12, 2014 24.20 24.20 23.38 23.53 1,220,341 -0.66(-2.73%)
Sep 11, 2014 23.48 24.28 23.39 24.19 1,697,835 +0.65(+2.76%)
Sep 10, 2014 23.27 23.55 22.88 23.54 1,163,866 +0.32(+1.38%)
Sep 09, 2014 23.28 23.48 23.13 23.22 1,326,475 -0.14(-0.60%)
Sep 08, 2014 23.27 23.55 23.14 23.36 1,632,174 -0.03(-0.13%)
Sep 05, 2014 23.00 23.39 22.70 23.39 1,416,998 +0.14(+0.60%)
Sep 04, 2014 23.41 23.71 23.20 23.25 1,952,811 -0.22(-0.94%)
Sep 03, 2014 23.85 23.88 23.35 23.47 1,711,159 -0.19(-0.80%)
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.