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 )

161.72 -1.17 (-0.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2010	10.99	11.03	10.79	10.85	1,366,497	-0.15(-1.36%)
Apr 29, 2010	10.70	11.00	10.58	11.00	1,538,027	+0.35(+3.29%)
Apr 28, 2010	10.84	10.92	10.55	10.65	1,452,876	-0.15(-1.39%)
Apr 27, 2010	11.08	11.20	10.77	10.80	2,881,510	-0.29(-2.61%)
Apr 26, 2010	11.24	11.25	11.03	11.09	1,660,429	-0.12(-1.07%)
Apr 23, 2010	10.86	11.25	10.83	11.21	1,778,521	+0.37(+3.41%)
Apr 22, 2010	10.66	10.88	10.51	10.84	1,374,308	+0.16(+1.50%)
Apr 21, 2010	10.48	10.75	10.47	10.68	1,272,150	+0.20(+1.91%)
Apr 20, 2010	10.45	10.57	10.24	10.48	2,640,242	+0.10(+0.96%)
Apr 19, 2010	10.60	10.64	10.29	10.38	1,448,368	-0.27(-2.54%)
Apr 16, 2010	10.81	10.89	10.46	10.65	1,494,945	-0.14(-1.30%)
Apr 15, 2010	10.89	10.93	10.64	10.79	1,665,639	-0.07(-0.64%)
Apr 14, 2010	10.86	11.19	10.81	10.86	2,304,771	+0.00(+0.00%)
Apr 13, 2010	10.87	10.91	10.72	10.86	1,070,163	-0.01(-0.09%)
Apr 12, 2010	10.57	10.87	10.51	10.87	1,357,820	+0.36(+3.43%)
Apr 09, 2010	10.46	10.55	10.31	10.51	1,387,313	+0.13(+1.25%)
Apr 08, 2010	10.32	10.41	10.17	10.38	1,283,934	+0.06(+0.58%)
Apr 07, 2010	10.38	10.44	10.26	10.32	1,346,521	-0.10(-0.96%)
Apr 06, 2010	10.30	10.50	10.27	10.42	1,074,635	+0.06(+0.58%)
Apr 05, 2010	10.09	10.36	10.01	10.36	1,215,435	+0.32(+3.19%)

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