Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Take-Two Interactive (NQ: TTWO )

154.60 +2.27 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2023 133.42 134.25 132.24 133.75 1,146,009 +0.40(+0.30%)
Oct 30, 2023 135.18 135.31 130.34 133.35 1,622,120 -1.08(-0.80%)
Oct 27, 2023 133.28 135.40 132.73 134.43 1,516,049 +1.39(+1.04%)
Oct 26, 2023 137.59 137.80 132.40 133.04 2,499,140 -4.03(-2.94%)
Oct 25, 2023 141.90 142.70 136.37 137.07 1,242,956 -5.62(-3.94%)
Oct 24, 2023 143.38 144.46 139.69 142.69 1,536,342 +0.52(+0.37%)
Oct 23, 2023 140.00 143.47 138.80 142.17 2,809,958 +1.59(+1.13%)
Oct 20, 2023 141.60 144.46 140.37 140.58 1,297,747 +0.30(+0.21%)
Oct 19, 2023 142.82 143.43 140.10 140.28 742,425 -2.22(-1.56%)
Oct 18, 2023 144.51 145.00 141.93 142.50 865,341 -2.36(-1.63%)
Oct 17, 2023 142.55 145.37 142.40 144.86 1,623,529 +1.27(+0.88%)
Oct 16, 2023 143.58 144.81 142.69 143.59 1,229,086 +0.76(+0.53%)
Oct 13, 2023 141.62 143.07 141.31 142.83 800,144 +1.21(+0.85%)
Oct 12, 2023 143.90 144.69 139.74 141.62 1,832,606 -3.13(-2.16%)
Oct 11, 2023 147.37 148.96 144.69 144.75 1,364,896 -0.49(-0.34%)
Oct 10, 2023 143.36 146.34 143.28 145.24 1,248,532 +2.11(+1.47%)
Oct 09, 2023 139.82 143.75 139.79 143.13 1,117,319 +2.22(+1.58%)
Oct 06, 2023 139.61 142.56 139.08 140.91 1,386,025 +0.71(+0.51%)
Oct 05, 2023 139.34 140.91 138.69 140.20 924,399 +0.57(+0.41%)
Oct 04, 2023 137.79 140.06 136.68 139.63 868,384 +2.07(+1.50%)
Oct 03, 2023 137.58 138.54 137.07 137.56 1,083,381 -1.44(-1.04%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.