Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Take-Two Interactive (NQ: TTWO )

163.64 +3.28 (+2.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.07	10.20	9.978	10.00	1,029,300	-0.08(-0.84%)
Apr 29, 2003	10.35	10.36	9.911	10.08	2,936,100	-0.30(-2.87%)
Apr 28, 2003	10.15	10.38	9.551	10.38	2,694,900	+0.23(+2.28%)
Apr 25, 2003	10.23	10.37	10.10	10.15	723,150	-0.08(-0.78%)
Apr 24, 2003	10.62	10.62	10.21	10.23	1,737,000	-0.46(-4.28%)
Apr 23, 2003	10.75	10.75	10.56	10.69	1,428,900	-0.01(-0.12%)
Apr 22, 2003	10.28	10.75	10.28	10.70	2,336,850	+0.41(+4.02%)
Apr 21, 2003	10.23	10.44	10.00	10.29	1,614,300	+0.10(+1.00%)
Apr 17, 2003	9.867	10.36	9.533	10.19	2,719,650	+0.43(+4.37%)
Apr 16, 2003	9.831	10.03	9.733	9.760	1,530,750	+0.03(+0.27%)
Apr 15, 2003	9.489	9.867	9.449	9.733	1,069,950	+0.25(+2.62%)
Apr 14, 2003	9.720	9.573	9.356	9.484	1,428,000	-0.03(-0.33%)
Apr 11, 2003	9.720	9.809	9.387	9.516	877,050	-0.18(-1.83%)
Apr 10, 2003	9.524	9.769	9.453	9.693	781,500	+0.23(+2.44%)
Apr 09, 2003	9.622	9.676	9.422	9.462	905,850	-0.12(-1.21%)
Apr 08, 2003	9.578	9.591	9.311	9.578	1,023,000	-0.01(-0.14%)
Apr 07, 2003	9.840	9.969	9.533	9.591	1,450,050	+0.01(+0.09%)
Apr 04, 2003	9.698	9.742	9.511	9.582	1,161,600	-0.11(-1.10%)
Apr 03, 2003	10.10	10.10	9.604	9.689	1,217,100	-0.20(-2.02%)
Apr 02, 2003	10.08	10.12	9.867	9.889	2,021,850	-0.12(-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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Take-Two Interactive (NQ: TTWO )

Historical Prices