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 (%)
Sep 29, 2023	141.10	141.56	140.20	140.39	1,231,745	+0.19(+0.14%)
Sep 28, 2023	137.78	141.16	137.12	140.20	1,230,340	+2.44(+1.77%)
Sep 27, 2023	137.68	138.70	137.04	137.76	815,192	+0.38(+0.28%)
Sep 26, 2023	137.38	139.38	136.72	137.38	980,775	-1.37(-0.99%)
Sep 25, 2023	137.81	139.06	138.50	138.75	631,697	+0.51(+0.37%)
Sep 22, 2023	136.99	139.49	136.78	138.24	1,079,895	+2.30(+1.69%)
Sep 21, 2023	139.00	139.27	135.73	135.94	1,582,977	-4.78(-3.40%)
Sep 20, 2023	144.33	144.33	140.54	140.72	806,977	-3.19(-2.22%)
Sep 19, 2023	141.19	145.10	140.34	143.91	1,255,238	+2.58(+1.83%)
Sep 18, 2023	143.04	143.04	139.65	141.33	918,801	-1.58(-1.11%)
Sep 15, 2023	144.00	144.42	142.23	142.91	1,623,123	-1.49(-1.03%)
Sep 14, 2023	144.59	145.50	143.06	144.40	813,314	+0.04(+0.03%)
Sep 13, 2023	143.13	144.73	142.58	144.36	970,095	+1.17(+0.82%)
Sep 12, 2023	144.61	146.23	142.83	143.19	846,586	-2.19(-1.51%)
Sep 11, 2023	142.90	146.09	142.56	145.38	1,077,769	+2.61(+1.83%)
Sep 08, 2023	142.75	143.00	141.62	142.77	711,796	+0.54(+0.38%)
Sep 07, 2023	140.75	143.01	139.85	142.23	925,399	+1.26(+0.89%)
Sep 06, 2023	141.30	141.33	139.76	140.97	1,074,639	-0.21(-0.15%)
Sep 05, 2023	141.53	142.96	140.84	141.18	1,342,921	-0.65(-0.46%)

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