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 (%)
Jul 31, 2006	10.65	10.77	10.50	10.68	885,461	+0.02(+0.19%)
Jul 28, 2006	10.75	10.97	10.55	10.66	859,881	-0.08(-0.74%)
Jul 27, 2006	10.94	11.21	10.60	10.74	670,841	-0.19(-1.74%)
Jul 26, 2006	10.41	11.15	10.40	10.93	1,643,417	+0.44(+4.19%)
Jul 25, 2006	10.38	10.63	10.16	10.49	1,301,399	+0.07(+0.67%)
Jul 24, 2006	10.42	10.67	10.18	10.42	990,910	+0.09(+0.87%)
Jul 21, 2006	10.43	11.50	10.02	10.33	2,615,361	-0.16(-1.53%)
Jul 20, 2006	10.61	10.79	10.34	10.49	1,149,354	-0.04(-0.38%)
Jul 19, 2006	10.20	10.70	10.19	10.53	1,150,224	+0.35(+3.44%)
Jul 18, 2006	10.28	10.32	10.08	10.18	1,006,067	+0.00(+0.00%)
Jul 17, 2006	10.15	10.50	10.03	10.18	755,316	-0.02(-0.20%)
Jul 14, 2006	10.04	10.34	9.770	10.20	2,470,724	+0.36(+3.66%)
Jul 13, 2006	9.660	10.19	9.650	9.840	3,011,720	+0.10(+1.03%)
Jul 12, 2006	9.720	9.970	9.660	9.740	1,214,993	-0.06(-0.61%)
Jul 11, 2006	9.260	9.810	9.060	9.800	2,381,886	+0.46(+4.93%)
Jul 10, 2006	9.950	10.18	9.080	9.340	4,660,931	-0.76(-7.52%)
Jul 07, 2006	10.21	10.38	9.990	10.10	1,790,496	-0.12(-1.17%)
Jul 06, 2006	10.47	10.57	10.15	10.22	1,510,881	-0.21(-2.01%)
Jul 05, 2006	10.56	10.66	10.35	10.43	2,173,684	-0.17(-1.60%)

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