Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Take-Two Interactive (NQ: TTWO )

160.36 +0.58 (+0.36%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	160.00			163.34	3,401,352	+4.60(+2.90%)
Jan 28, 2022	158.54	159.27	154.26	158.74	3,444,783	+1.49(+0.95%)
Jan 27, 2022	158.80	159.05	155.06	157.25	2,368,580	-0.67(-0.42%)
Jan 26, 2022	159.17	160.25	157.32	157.92	2,871,357	-0.47(-0.30%)
Jan 25, 2022	161.99	164.87	158.29	158.39	1,455,627	-6.60(-4.00%)
Jan 24, 2022	162.86	165.19	157.40	164.99	2,750,654	+0.23(+0.14%)
Jan 21, 2022	164.46	169.08	163.50	164.76	2,760,200	+0.30(+0.18%)
Jan 20, 2022	164.59	168.98	163.35	164.46	2,230,714	+1.10(+0.67%)
Jan 19, 2022	155.50	167.95	155.20	163.36	4,733,000	+9.32(+6.05%)
Jan 18, 2022	157.36	160.85	152.79	154.04	5,849,260	+1.46(+0.96%)
Jan 14, 2022				152.58	0	-2.25(-1.45%)
Jan 13, 2022	156.51	156.59	154.03	154.83	2,860,929	-1.23(-0.79%)
Jan 12, 2022	149.65	157.67	149.52	156.06	4,329,834	+7.64(+5.15%)
Jan 11, 2022	141.29	149.25	141.29	148.42	7,451,332	+5.43(+3.80%)
Jan 10, 2022	147.50	150.60	138.19	142.99	9,880,561	-21.61(-13.13%)
Jan 07, 2022	162.79	165.68	161.60	164.60	941,614	-0.01(-0.01%)
Jan 06, 2022	169.46	172.00	164.37	164.61	1,430,321	-7.24(-4.21%)
Jan 05, 2022	181.63	181.63	171.53	171.85	1,701,577	-10.05(-5.53%)
Jan 04, 2022	177.93	182.25	175.26	181.90	1,242,452	+3.30(+1.85%)

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 Rafael

Find A Business

or Browse Listings

Take-Two Interactive (NQ: TTWO )

Historical Prices