Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Take-Two Interactive (NQ: TTWO )

177.90 -1.27 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2024 151.10 152.25 150.38 150.53 1,590,526 +0.53(+0.35%)
Jul 30, 2024 150.43 152.45 149.86 150.00 1,360,668 -0.70(-0.46%)
Jul 29, 2024 151.41 151.92 150.23 150.70 1,312,973 -0.05(-0.03%)
Jul 26, 2024 150.63 151.06 149.16 150.75 1,359,025 +0.44(+0.30%)
Jul 25, 2024 153.50 153.50 150.02 150.30 1,466,163 -2.59(-1.69%)
Jul 24, 2024 151.79 155.12 151.66 152.89 1,842,908 +1.18(+0.78%)
Jul 23, 2024 150.45 152.52 150.07 151.71 1,109,590 +1.26(+0.84%)
Jul 22, 2024 150.56 151.06 148.86 150.45 1,084,469 +0.13(+0.09%)
Jul 19, 2024 150.45 151.25 148.92 150.32 1,643,118 +0.02(+0.01%)
Jul 18, 2024 149.87 151.32 148.78 150.30 1,853,582 +0.43(+0.29%)
Jul 17, 2024 154.13 154.13 149.83 149.87 1,708,428 -4.23(-2.74%)
Jul 16, 2024 153.79 154.56 152.73 154.10 1,176,492 +0.79(+0.52%)
Jul 15, 2024 153.55 154.57 152.31 153.31 1,188,037 -0.04(-0.03%)
Jul 12, 2024 151.89 155.28 151.76 153.35 1,576,135 +1.83(+1.21%)
Jul 11, 2024 150.01 153.08 149.85 151.52 2,371,834 +2.69(+1.81%)
Jul 10, 2024 149.40 149.98 147.62 148.83 1,799,355 -0.53(-0.35%)
Jul 09, 2024 151.95 151.95 149.15 149.36 1,320,314 -2.64(-1.74%)
Jul 08, 2024 151.84 152.81 151.03 152.00 1,177,651 +0.26(+0.17%)
Jul 05, 2024 152.84 153.01 151.51 151.74 1,130,382 -1.76(-1.15%)
Jul 03, 2024 154.21 154.95 152.80 153.50 717,335 -1.15(-0.74%)
Jul 02, 2024 154.56 155.45 154.29 154.65 1,509,216 +0.36(+0.23%)
Jul 01, 2024 154.05 155.88 153.38 154.29 1,260,070 -1.20(-0.77%)
Jun 28, 2024 156.84 158.18 155.20 155.49 1,625,815 -1.49(-0.95%)
Jun 27, 2024 157.88 158.55 156.46 156.98 1,092,349 -0.56(-0.36%)
Jun 26, 2024 158.83 159.60 156.98 157.54 1,302,449 -1.50(-0.94%)
Jun 25, 2024 160.00 160.72 157.80 159.04 1,018,933 -0.67(-0.42%)
Jun 24, 2024 158.06 160.23 157.44 159.71 1,557,749 +1.49(+0.94%)
Jun 21, 2024 155.65 159.25 155.16 158.22 3,201,426 +3.24(+2.09%)
Jun 20, 2024 155.01 155.56 153.99 154.98 1,387,436 -0.39(-0.25%)
Jun 18, 2024 157.39 158.42 155.22 155.37 1,184,599 -2.03(-1.29%)
Jun 17, 2024 158.16 158.96 157.17 157.40 1,027,998 -1.56(-0.98%)
Jun 14, 2024 157.01 159.25 155.94 158.96 1,174,813 +1.24(+0.79%)
Jun 13, 2024 158.63 160.40 157.56 157.72 1,273,405 -1.95(-1.22%)
Jun 12, 2024 157.00 160.26 156.71 159.67 3,424,738 +1.16(+0.73%)
Jun 11, 2024 160.00 160.97 157.76 158.51 1,831,614 -2.03(-1.26%)
Jun 10, 2024 164.12 165.42 159.84 160.54 2,126,819 -4.23(-2.57%)
Jun 07, 2024 165.65 166.43 164.65 164.77 1,504,488 -0.90(-0.54%)
Jun 06, 2024 167.12 168.68 165.45 165.67 1,521,332 -1.76(-1.05%)
Jun 05, 2024 166.64 167.75 165.07 167.43 1,554,487 +1.47(+0.89%)
Jun 04, 2024 163.06 166.29 161.38 165.96 1,729,530 +2.32(+1.42%)
Jun 03, 2024 160.25 163.73 160.01 163.64 1,776,264 +3.28(+2.05%)
May 31, 2024 160.16 160.84 158.45 160.36 2,265,402 +0.58(+0.36%)
May 30, 2024 159.68 160.73 157.87 159.78 1,223,255 +0.10(+0.06%)
May 29, 2024 155.72 160.40 155.60 159.68 2,034,361 +2.89(+1.84%)
May 28, 2024 154.97 157.37 153.96 156.79 2,223,642 +2.19(+1.42%)
May 24, 2024 152.44 155.17 151.78 154.60 1,623,905 +2.27(+1.49%)
May 23, 2024 153.52 154.54 151.33 152.33 2,269,589 +1.72(+1.14%)
May 22, 2024 151.38 153.07 149.68 150.61 1,509,534 -0.81(-0.53%)
May 21, 2024 150.00 152.74 150.00 151.42 1,862,834 +0.52(+0.34%)
May 20, 2024 147.10 151.01 146.67 150.90 2,186,897 +3.06(+2.07%)
May 17, 2024 151.64 154.41 146.20 147.84 5,612,260 +1.76(+1.20%)
May 16, 2024 148.97 148.97 145.50 146.08 3,590,595 -2.00(-1.35%)
May 15, 2024 145.77 148.25 145.45 148.08 1,832,082 +3.12(+2.15%)
May 14, 2024 144.01 145.31 143.55 144.96 1,608,026 +1.01(+0.70%)
May 13, 2024 146.55 146.91 143.69 143.95 1,684,623 -1.93(-1.32%)
May 10, 2024 145.51 146.64 144.88 145.88 1,284,771 +0.20(+0.14%)
May 09, 2024 145.81 146.56 145.13 145.68 1,196,946 -0.29(-0.20%)
May 08, 2024 147.75 148.00 145.38 145.97 1,230,753 -2.36(-1.59%)
May 07, 2024 148.00 148.72 147.51 148.33 1,006,417 -0.01(-0.01%)
May 06, 2024 146.00 148.45 145.92 148.34 1,081,553 +2.46(+1.69%)
May 03, 2024 144.42 146.28 143.95 145.88 1,075,139 +2.81(+1.96%)
May 02, 2024 143.87 143.87 140.37 143.07 1,232,170 +0.33(+0.23%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.