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 )

146.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2012 10.14 10.39 10.03 10.25 1,367,356 +0.22(+2.19%)
Aug 30, 2012 10.17 10.18 9.960 10.03 1,272,968 -0.26(-2.53%)
Aug 29, 2012 10.34 10.48 10.22 10.29 953,957 +0.30(+3.00%)
Aug 27, 2012 10.22 10.39 9.950 9.990 2,015,802 -0.15(-1.48%)
Aug 24, 2012 10.23 10.30 10.10 10.14 1,330,317 -0.14(-1.36%)
Aug 23, 2012 10.11 10.32 9.890 10.28 2,246,743 +0.14(+1.38%)
Aug 22, 2012 10.19 10.23 10.00 10.14 1,234,313 -0.05(-0.49%)
Aug 21, 2012 10.33 10.36 10.05 10.19 1,793,513 -0.12(-1.16%)
Aug 20, 2012 10.07 10.35 9.930 10.31 2,830,677 +0.24(+2.38%)
Aug 17, 2012 9.900 10.12 9.750 10.07 2,934,971 +0.20(+2.03%)
Aug 16, 2012 9.350 10.04 9.315 9.870 3,598,361 +0.49(+5.22%)
Aug 15, 2012 8.890 9.380 8.740 9.380 1,858,059 +0.57(+6.47%)
Aug 14, 2012 9.230 9.230 8.765 8.810 1,737,265 -0.27(-2.97%)
Aug 13, 2012 9.390 9.430 8.980 9.080 1,807,909 -0.30(-3.20%)
Aug 10, 2012 8.840 9.400 8.800 9.380 1,628,954 +0.56(+6.35%)
Aug 09, 2012 9.010 9.010 8.720 8.820 1,885,339 -0.17(-1.89%)
Aug 08, 2012 9.240 9.420 8.970 8.990 2,471,342 -0.45(-4.77%)
Aug 07, 2012 8.640 9.570 8.630 9.440 5,158,626 +0.83(+9.64%)
Aug 06, 2012 8.080 8.680 8.050 8.610 3,357,816 +0.53(+6.56%)
Aug 03, 2012 7.860 8.200 7.710 8.080 2,805,476 +0.26(+3.32%)
Aug 02, 2012 7.810 7.980 7.370 7.820 4,775,138 -0.05(-0.64%)
Aug 01, 2012 8.620 9.080 7.870 7.870 7,850,411 -0.91(-10.36%)
Jul 31, 2012 9.080 9.210 8.650 8.780 2,858,749 -0.35(-3.83%)
Jul 30, 2012 9.080 9.250 9.020 9.130 1,693,727 +0.03(+0.33%)
Jul 27, 2012 8.770 9.130 8.730 9.100 1,081,212 +0.37(+4.24%)
Jul 26, 2012 9.030 9.090 8.690 8.730 1,357,315 -0.20(-2.24%)
Jul 25, 2012 8.960 9.130 8.800 8.930 1,146,782 -0.02(-0.22%)
Jul 24, 2012 9.090 9.130 8.930 8.950 1,365,647 -0.13(-1.43%)
Jul 23, 2012 9.220 9.300 8.985 9.080 1,394,053 -0.34(-3.61%)
Jul 20, 2012 9.730 9.730 9.400 9.420 1,890,481 -0.42(-4.27%)
Jul 19, 2012 9.240 9.840 9.240 9.840 3,204,567 +0.64(+6.96%)
Jul 18, 2012 9.030 9.290 9.030 9.200 1,051,232 +0.19(+2.11%)
Jul 17, 2012 9.090 9.150 8.930 9.010 1,244,692 -0.01(-0.11%)
Jul 16, 2012 8.930 9.080 8.880 9.020 924,083 +0.13(+1.46%)
Jul 13, 2012 9.110 9.190 8.830 8.890 2,296,996 -0.21(-2.31%)
Jul 12, 2012 9.130 9.160 8.910 9.100 1,497,905 -0.06(-0.66%)
Jul 11, 2012 9.170 9.287 9.000 9.160 9,791,422 +0.04(+0.44%)
Jul 10, 2012 9.340 9.380 9.040 9.120 1,221,199 -0.14(-1.51%)
Jul 09, 2012 9.400 9.430 9.130 9.260 1,366,445 -0.16(-1.70%)
Jul 06, 2012 9.460 9.460 9.130 9.420 1,779,582 -0.08(-0.84%)
Jul 05, 2012 9.920 9.930 9.500 9.500 1,904,711 -0.28(-2.86%)
Jul 03, 2012 9.430 9.780 9.380 9.780 1,342,915 +0.38(+4.04%)
Jul 02, 2012 9.480 9.580 9.270 9.400 1,063,311 -0.06(-0.63%)
Jun 29, 2012 9.410 9.515 9.260 9.460 2,113,188 +0.22(+2.38%)
Jun 28, 2012 9.350 9.500 9.125 9.240 1,514,387 -0.16(-1.70%)
Jun 27, 2012 9.460 9.580 9.250 9.400 2,776,052 -0.01(-0.11%)
Jun 26, 2012 9.610 9.650 9.390 9.410 1,625,910 -0.21(-2.13%)
Jun 25, 2012 9.730 9.820 9.520 9.615 1,152,380 -0.25(-2.58%)
Jun 22, 2012 9.870 10.00 9.820 9.870 2,315,900 +0.02(+0.20%)
Jun 21, 2012 10.26 10.30 9.820 9.850 1,242,677 -0.38(-3.71%)
Jun 20, 2012 10.31 10.35 10.05 10.23 1,480,978 -0.06(-0.58%)
Jun 19, 2012 10.06 10.32 10.06 10.29 2,233,692 +0.26(+2.59%)
Jun 18, 2012 9.920 10.08 9.760 10.03 1,576,418 +0.03(+0.30%)
Jun 15, 2012 10.03 10.09 9.610 10.00 3,549,734 -0.04(-0.40%)
Jun 14, 2012 10.27 10.27 9.910 10.04 2,966,021 -0.22(-2.14%)
Jun 13, 2012 10.61 10.74 10.19 10.26 2,250,604 -0.49(-4.56%)
Jun 12, 2012 10.59 10.79 10.54 10.75 1,454,354 +0.19(+1.80%)
Jun 11, 2012 10.99 10.99 10.54 10.56 1,313,761 -0.31(-2.85%)
Jun 08, 2012 11.14 11.14 10.63 10.87 2,956,744 -0.27(-2.42%)
Jun 07, 2012 11.79 11.81 11.12 11.14 1,684,246 -0.49(-4.21%)
Jun 06, 2012 11.27 11.63 11.24 11.63 2,058,988 +0.49(+4.40%)
Jun 05, 2012 10.89 11.19 10.80 11.14 2,249,050 +0.24(+2.20%)
Jun 04, 2012 11.06 11.25 10.72 10.90 2,942,080 -0.16(-1.45%)
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.