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 29, 2022	123.19	125.30	119.12	119.51	1,597,799	-3.72(-3.02%)
Apr 28, 2022	123.19	123.87	120.28	123.23	2,609,952	+1.58(+1.30%)
Apr 27, 2022	124.62	125.99	121.51	121.65	2,595,303	-3.36(-2.69%)
Apr 26, 2022	131.86	132.36	124.88	125.01	3,105,536	-7.95(-5.98%)
Apr 25, 2022	135.93	136.46	131.40	132.96	1,894,856	-3.45(-2.53%)
Apr 22, 2022	132.13	136.83	131.44	136.41	3,813,699	+4.88(+3.71%)
Apr 21, 2022	137.63	138.66	131.37	131.53	1,608,424	-5.81(-4.23%)
Apr 20, 2022	140.13	140.35	137.05	137.34	1,339,892	-3.03(-2.16%)
Apr 19, 2022	134.54	140.69	134.49	140.37	2,485,938	+4.67(+3.44%)
Apr 18, 2022	137.33	137.55	133.90	135.70	1,478,480	-2.26(-1.64%)
Apr 14, 2022	138.88	139.90	137.24	137.96	1,357,811	-1.03(-0.74%)
Apr 13, 2022	137.87	139.91	136.28	138.99	1,541,901	+0.63(+0.46%)
Apr 12, 2022	141.25	142.68	137.96	138.36	1,726,457	-2.17(-1.54%)
Apr 11, 2022	140.13	143.69	140.11	140.53	1,298,105	-0.78(-0.55%)
Apr 08, 2022	142.83	144.10	140.14	141.31	1,537,286	-2.09(-1.46%)
Apr 07, 2022	147.29	147.90	142.01	143.40	1,940,447	-3.80(-2.58%)
Apr 06, 2022	150.42	152.00	144.90	147.20	2,461,164	-4.70(-3.09%)
Apr 05, 2022	154.43	157.09	150.92	151.90	1,134,964	-2.53(-1.64%)
Apr 04, 2022	152.17	155.84	151.63	154.43	1,267,975	+2.55(+1.68%)

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