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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 170.15 171.77 165.39 165.88 2,341,472 -3.72(-2.19%)
Nov 29, 2021 168.72 171.45 164.56 169.60 1,153,377 -0.06(-0.04%)
Nov 26, 2021 166.70 171.79 166.29 169.66 1,308,098 +5.35(+3.26%)
Nov 24, 2021 164.50 165.16 162.47 164.31 858,362 -0.82(-0.50%)
Nov 23, 2021 164.27 166.91 162.21 165.13 1,172,289 +0.22(+0.13%)
Nov 22, 2021 170.26 170.52 164.31 164.91 1,660,418 -5.59(-3.28%)
Nov 19, 2021 175.82 177.14 170.27 170.50 1,651,755 -3.50(-2.01%)
Nov 18, 2021 176.91 176.99 173.93 174.00 1,562,637 -3.04(-1.72%)
Nov 17, 2021 178.99 180.51 176.28 177.04 1,490,002 -2.65(-1.47%)
Nov 16, 2021 177.81 181.45 177.60 179.69 1,398,926 +2.09(+1.18%)
Nov 15, 2021 185.19 185.19 174.82 177.60 2,128,252 -10.23(-5.45%)
Nov 12, 2021 185.63 189.51 183.45 187.83 1,116,344 +2.12(+1.14%)
Nov 11, 2021 183.19 186.44 182.59 185.71 775,015 +2.96(+1.62%)
Nov 10, 2021 186.29 182.75 1,021,859 -4.06(-2.17%)
Nov 09, 2021 186.99 189.89 185.92 186.81 873,550 +1.67(+0.90%)
Nov 08, 2021 187.50 187.55 181.68 185.14 1,219,201 -2.06(-1.10%)
Nov 05, 2021 192.26 195.82 185.67 187.20 1,736,205 -5.71(-2.96%)
Nov 04, 2021 189.01 193.34 186.42 192.91 2,941,606 +8.75(+4.75%)
Nov 03, 2021 181.21 184.79 179.60 184.16 1,691,158 +0.22(+0.12%)
Nov 02, 2021 183.00 184.38 181.60 183.94 1,083,082 +0.14(+0.08%)
Nov 01, 2021 181.51 185.22 184.51 183.80 1,518,541 +2.80(+1.55%)
Oct 29, 2021 181.35 184.47 179.74 181.00 1,075,629 -0.11(-0.06%)
Oct 28, 2021 180.26 187.13 177.50 181.11 1,628,712 +0.20(+0.11%)
Oct 27, 2021 182.66 183.93 180.02 180.91 887,380 -1.63(-0.89%)
Oct 26, 2021 183.46 182.54 761,187 -0.45(-0.25%)
Oct 25, 2021 180.33 183.13 179.07 182.99 806,345 +2.24(+1.24%)
Oct 22, 2021 181.76 182.50 178.52 180.75 1,206,998 -1.31(-0.72%)
Oct 21, 2021 173.93 182.74 173.08 182.06 1,949,071 +8.55(+4.93%)
Oct 20, 2021 172.69 174.87 171.52 173.51 628,763 +1.47(+0.85%)
Oct 19, 2021 172.38 173.81 171.08 172.04 925,704 +0.29(+0.17%)
Oct 18, 2021 170.54 172.94 169.38 171.75 607,714 +1.19(+0.70%)
Oct 15, 2021 169.54 172.70 169.02 170.56 1,057,553 +1.18(+0.70%)
Oct 14, 2021 171.17 172.10 168.46 169.38 933,296 -1.22(-0.72%)
Oct 13, 2021 171.58 172.34 170.24 170.60 940,771 -0.75(-0.44%)
Oct 12, 2021 171.27 172.41 170.09 171.35 652,346 +0.63(+0.37%)
Oct 11, 2021 173.32 173.92 169.78 170.72 1,137,501 -2.97(-1.71%)
Oct 08, 2021 171.36 175.55 169.12 173.69 1,824,816 +2.92(+1.71%)
Oct 07, 2021 166.10 172.23 165.95 170.77 1,926,956 +5.33(+3.22%)
Oct 06, 2021 161.53 166.28 160.47 165.44 2,267,322 +3.42(+2.11%)
Oct 05, 2021 157.18 162.28 156.98 162.02 1,712,225 +4.85(+3.09%)
Oct 04, 2021 157.72 157.91 155.41 157.17 991,906 -1.37(-0.86%)
Oct 01, 2021 154.38 160.03 151.86 158.54 1,868,833 +4.47(+2.90%)
Sep 30, 2021 152.72 155.36 152.49 154.07 1,480,357 +2.47(+1.63%)
Sep 29, 2021 148.74 152.70 148.50 151.60 1,429,055 +2.49(+1.67%)
Sep 28, 2021 148.29 152.15 148.16 149.11 1,866,342 +0.46(+0.31%)
Sep 27, 2021 146.88 148.87 145.42 148.65 1,048,803 +1.29(+0.88%)
Sep 24, 2021 146.52 148.07 145.77 147.36 1,024,128 +0.68(+0.46%)
Sep 23, 2021 147.53 149.21 145.75 146.68 1,180,594 +1.43(+0.98%)
Sep 22, 2021 145.91 147.10 144.58 145.25 1,650,498 -0.47(-0.32%)
Sep 21, 2021 149.19 149.22 145.60 145.72 1,040,658 -3.12(-2.10%)
Sep 20, 2021 150.32 151.95 147.12 148.84 1,030,427 -2.82(-1.86%)
Sep 17, 2021 149.49 151.99 148.87 151.66 2,075,042 -0.23(-0.15%)
Sep 16, 2021 152.11 153.21 151.32 151.89 862,215 -0.78(-0.51%)
Sep 15, 2021 152.14 153.85 150.41 152.67 1,090,926 +0.52(+0.34%)
Sep 14, 2021 152.54 153.54 151.39 152.15 1,351,005 -0.78(-0.51%)
Sep 13, 2021 154.63 156.40 152.28 152.93 1,144,790 -0.96(-0.62%)
Sep 10, 2021 153.10 156.00 151.75 153.89 2,896,399 -3.14(-2.00%)
Sep 09, 2021 158.27 158.88 156.70 157.03 833,150 -2.42(-1.52%)
Sep 08, 2021 159.36 160.18 157.57 159.45 605,561 +0.29(+0.18%)
Sep 07, 2021 160.70 161.04 158.09 159.16 795,258 -1.40(-0.87%)
Sep 03, 2021 161.72 162.13 160.35 160.56 559,480 -1.47(-0.91%)
Sep 02, 2021 162.55 163.69 161.63 162.03 730,473 +0.10(+0.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.