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 )

150.61 -0.81 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 29, 2002 13.78 13.91 13.27 13.30 652,500 -0.47(-3.42%)
Nov 27, 2002 13.44 13.84 13.42 13.77 1,737,600 +0.45(+3.40%)
Nov 26, 2002 13.65 13.71 13.28 13.32 1,378,650 -0.40(-2.94%)
Nov 25, 2002 13.10 13.76 13.10 13.72 3,137,400 +0.52(+3.97%)
Nov 22, 2002 13.63 13.99 12.99 13.20 3,397,950 -0.45(-3.29%)
Nov 21, 2002 13.20 13.78 13.13 13.65 3,201,300 +0.54(+4.10%)
Nov 20, 2002 12.62 13.13 12.60 13.11 1,554,000 +0.49(+3.87%)
Nov 19, 2002 12.52 12.89 12.28 12.62 1,386,450 +0.12(+1.00%)
Nov 18, 2002 12.82 13.22 12.44 12.50 1,765,350 -0.24(-1.85%)
Nov 15, 2002 12.52 12.95 12.26 12.73 4,111,950 +0.18(+1.42%)
Nov 14, 2002 11.68 12.57 11.60 12.56 2,613,000 +0.97(+8.40%)
Nov 13, 2002 11.86 11.96 11.56 11.58 1,530,150 -0.28(-2.36%)
Nov 12, 2002 11.72 11.96 11.44 11.86 1,746,600 +0.22(+1.91%)
Nov 11, 2002 12.06 12.10 11.48 11.64 1,985,100 -0.41(-3.43%)
Nov 08, 2002 12.10 12.27 11.78 12.05 1,266,150 -0.15(-1.24%)
Nov 07, 2002 12.60 12.60 12.14 12.20 1,397,400 -0.42(-3.31%)
Nov 06, 2002 12.13 12.65 11.96 12.62 2,174,850 +0.60(+4.99%)
Nov 05, 2002 11.81 12.26 11.60 12.02 2,162,100 +0.08(+0.63%)
Nov 04, 2002 11.76 12.33 11.69 11.95 1,928,400 +0.33(+2.87%)
Nov 01, 2002 11.42 11.62 11.24 11.61 1,488,000 +0.16(+1.36%)
Oct 31, 2002 11.68 11.86 11.19 11.46 2,608,500 -0.16(-1.34%)
Oct 30, 2002 11.50 11.78 11.16 11.61 2,973,630 +0.24(+2.10%)
Oct 29, 2002 10.86 11.54 10.56 11.37 4,226,400 +0.45(+4.08%)
Oct 28, 2002 12.19 12.23 10.77 10.93 6,306,150 -0.97(-8.14%)
Oct 25, 2002 12.00 12.31 11.70 11.90 4,001,400 -0.06(-0.53%)
Oct 24, 2002 12.01 12.38 11.85 11.96 3,966,382 -0.02(-0.14%)
Oct 23, 2002 11.53 12.15 11.51 11.98 2,756,398 +0.33(+2.82%)
Oct 22, 2002 10.94 11.75 10.94 11.65 7,868,487 -0.64(-5.17%)
Oct 21, 2002 12.07 12.32 11.91 12.28 2,745,750 +0.27(+2.26%)
Oct 18, 2002 12.09 12.21 11.72 12.01 2,340,000 -0.06(-0.48%)
Oct 17, 2002 12.60 12.67 11.98 12.07 3,802,542 -0.13(-1.06%)
Oct 16, 2002 11.83 12.34 11.74 12.20 3,436,474 +0.03(+0.22%)
Oct 15, 2002 13.20 13.51 12.00 12.17 4,236,450 -0.69(-5.39%)
Oct 14, 2002 12.57 13.09 12.40 12.87 2,019,450 +0.07(+0.52%)
Oct 11, 2002 13.32 13.68 12.68 12.80 4,009,513 -0.27(-2.04%)
Oct 10, 2002 12.76 13.32 12.60 13.07 3,293,550 +0.35(+2.73%)
Oct 09, 2002 12.32 12.91 12.19 12.72 3,543,300 +0.20(+1.63%)
Oct 08, 2002 11.80 12.56 11.78 12.52 2,883,150 +0.84(+7.19%)
Oct 07, 2002 12.31 12.42 11.52 11.68 2,573,850 -0.75(-6.01%)
Oct 04, 2002 13.16 13.36 12.34 12.42 4,469,100 -0.68(-5.19%)
Oct 03, 2002 12.81 13.28 12.70 13.10 3,292,483 +0.33(+2.61%)
Oct 02, 2002 12.77 13.42 12.67 12.77 3,918,688 -0.05(-0.38%)
Oct 01, 2002 12.73 13.04 12.10 12.82 4,885,050 -0.07(-0.55%)
Sep 30, 2002 12.80 13.15 12.49 12.89 2,606,653 -0.20(-1.53%)
Sep 27, 2002 12.25 13.13 12.24 13.09 5,989,500 +0.82(+6.70%)
Sep 26, 2002 12.07 12.38 11.84 12.27 2,699,700 +0.27(+2.22%)
Sep 25, 2002 12.07 12.16 11.69 12.00 1,849,896 +0.10(+0.82%)
Sep 24, 2002 11.24 12.01 11.24 11.90 1,799,733 +0.49(+4.28%)
Sep 23, 2002 11.65 11.67 11.16 11.41 1,697,727 -0.23(-1.99%)
Sep 20, 2002 11.38 11.71 11.22 11.64 2,335,500 +0.33(+2.95%)
Sep 19, 2002 11.25 11.51 11.11 11.31 1,196,427 -0.20(-1.74%)
Sep 18, 2002 11.42 11.76 11.33 11.51 1,058,100 -0.04(-0.38%)
Sep 17, 2002 12.07 12.09 11.52 11.56 1,108,200 -0.37(-3.13%)
Sep 16, 2002 11.99 12.11 11.84 11.93 1,106,850 -0.07(-0.59%)
Sep 13, 2002 11.79 12.12 11.74 12.00 1,516,152 +0.12(+1.01%)
Sep 12, 2002 11.64 12.01 11.60 11.88 1,194,565 +0.04(+0.38%)
Sep 11, 2002 11.80 12.07 11.78 11.84 1,653,300 +0.07(+0.60%)
Sep 10, 2002 11.18 11.77 11.16 11.76 1,702,789 +0.64(+5.80%)
Sep 09, 2002 11.21 11.42 10.86 11.12 3,266,100 +0.00(+0.00%)
Sep 06, 2002 12.58 12.60 11.08 11.12 7,211,887 -1.03(-8.49%)
Sep 05, 2002 11.42 12.31 11.25 12.15 9,018,150 +0.92(+8.15%)
Sep 04, 2002 11.47 11.78 11.00 11.24 2,547,000 +0.08(+0.68%)
Sep 03, 2002 11.26 11.60 11.09 11.16 1,668,435 +0.00(+0.04%)
Aug 30, 2002 11.42 11.58 11.14 11.16 1,760,100 -0.33(-2.86%)
Aug 29, 2002 10.36 11.58 10.27 11.48 2,680,680 +1.31(+12.88%)
Aug 28, 2002 10.79 10.88 10.16 10.17 1,909,611 -0.61(-5.69%)
Aug 27, 2002 11.52 11.60 10.72 10.79 1,815,450 -0.72(-6.29%)
Aug 26, 2002 11.44 11.56 11.01 11.51 1,348,950 +0.19(+1.65%)
Aug 23, 2002 11.49 11.60 11.29 11.32 630,300 -0.28(-2.37%)
Aug 22, 2002 11.65 11.78 11.47 11.60 779,269 -0.08(-0.72%)
Aug 21, 2002 11.32 11.72 11.32 11.68 1,376,700 +0.43(+3.83%)
Aug 20, 2002 11.45 11.53 11.04 11.25 1,644,606 +0.85(+8.20%)
Aug 16, 2002 10.39 10.74 10.20 10.40 1,300,650 +0.07(+0.65%)
Aug 15, 2002 10.69 10.95 10.31 10.33 911,194 -0.35(-3.29%)
Aug 14, 2002 10.17 10.93 10.06 10.68 2,246,700 +0.51(+4.98%)
Aug 13, 2002 9.542 10.32 9.498 10.18 1,710,150 +0.63(+6.61%)
Aug 12, 2002 9.556 9.667 9.422 9.547 328,662 +0.13(+1.42%)
Aug 07, 2002 9.098 9.507 9.089 9.413 1,037,676 +0.52(+5.90%)
Aug 06, 2002 8.756 9.302 8.756 8.889 89,550,000 +0.22(+2.51%)
Aug 05, 2002 8.973 8.978 8.604 8.671 1,277,380 -0.26(-2.94%)
Aug 02, 2002 9.156 9.156 8.844 8.933 900,010 -0.22(-2.38%)
Aug 01, 2002 9.200 9.298 8.889 9.151 783,754 -0.07(-0.72%)
Jul 31, 2002 9.333 9.333 8.800 9.218 1,207,200 -0.35(-3.67%)
Jul 30, 2002 8.858 9.573 8.778 9.569 1,256,400 +0.63(+7.01%)
Jul 29, 2002 8.360 8.996 8.356 8.942 974,416 +0.59(+7.02%)
Jul 26, 2002 8.316 8.404 8.000 8.356 563,175 +0.19(+2.34%)
Jul 25, 2002 8.400 8.658 7.947 8.164 798,648 -0.45(-5.21%)
Jul 24, 2002 8.044 8.689 7.822 8.613 1,218,900 +0.46(+5.67%)
Jul 23, 2002 8.227 8.436 8.071 8.151 1,812,282 +0.29(+3.73%)
Jul 22, 2002 7.720 8.031 7.427 7.858 1,265,092 +0.10(+1.32%)
Jul 19, 2002 7.813 7.844 7.151 7.756 1,622,850 -0.66(-7.87%)
Jul 17, 2002 8.698 8.893 8.293 8.418 654,000 +0.17(+2.10%)
Jul 12, 2002 7.924 8.333 7.893 8.244 1,027,050 +0.25(+3.17%)
Jul 11, 2002 8.040 8.089 7.689 7.991 1,959,900 -0.11(-1.37%)
Jul 10, 2002 8.067 8.218 7.880 8.102 861,750 +0.04(+0.50%)
Jul 09, 2002 8.000 8.062 8.000 8.062 1,247,700 +0.06(+0.78%)
Jul 08, 2002 8.449 8.707 8.004 8.000 914,400 -0.45(-5.31%)
Jul 05, 2002 8.062 8.547 8.058 8.449 479,250 +0.41(+5.14%)
Jul 04, 2002 8.404 8.418 7.844 8.036 1,849,050 +0.00(+0.00%)
Jul 03, 2002 8.404 8.418 7.844 8.036 1,848,900 -0.33(-3.98%)
Jul 02, 2002 8.338 8.724 8.298 8.369 1,353,300 -0.05(-0.58%)
Jul 01, 2002 9.156 9.173 8.311 8.418 1,547,100 -0.73(-8.01%)
Jun 28, 2002 8.800 9.356 8.756 9.151 1,436,700 +0.31(+3.52%)
Jun 27, 2002 8.529 8.933 8.467 8.840 1,245,000 +0.37(+4.41%)
Jun 26, 2002 7.893 8.533 7.778 8.467 1,479,450 +0.38(+4.73%)
Jun 25, 2002 8.218 8.436 8.084 8.084 1,381,350 +0.60(+8.08%)
Jun 21, 2002 8.433 8.444 7.467 7.480 2,820,300 -0.75(-9.08%)
Jun 20, 2002 8.520 8.533 8.227 8.227 733,650 -0.31(-3.59%)
Jun 19, 2002 8.351 8.622 8.227 8.533 1,292,400 -0.02(-0.21%)
Jun 18, 2002 8.564 8.778 8.373 8.551 1,274,250 -0.07(-0.82%)
Jun 17, 2002 8.667 8.889 8.507 8.622 1,405,500 -0.07(-0.77%)
Jun 14, 2002 8.280 8.693 8.182 8.689 2,621,850 +0.73(+9.16%)
Jun 12, 2002 9.040 9.044 7.938 7.960 6,631,200 -1.11(-12.21%)
Jun 11, 2002 9.760 9.844 8.987 9.067 1,693,350 -0.68(-7.02%)
Jun 10, 2002 9.716 10.27 9.569 9.751 2,865,300 -0.04(-0.45%)
Jun 07, 2002 9.400 10.42 9.333 9.796 7,380,150 -1.54(-13.57%)
Jun 06, 2002 11.58 11.75 11.30 11.33 2,661,150 -0.26(-2.26%)
Jun 05, 2002 11.71 11.82 11.36 11.60 1,598,400 +0.19(+1.64%)
May 31, 2002 11.31 11.57 11.15 11.41 614,550 -0.04(-0.35%)
May 28, 2002 11.40 11.76 11.02 11.45 946,650 +0.12(+1.02%)
May 27, 2002 11.48 11.53 11.33 11.33 574,350 +0.00(+0.00%)
May 24, 2002 11.48 11.53 11.33 11.33 567,000 -0.24(-2.07%)
May 23, 2002 11.07 11.75 10.91 11.57 1,508,550 +0.55(+4.96%)
May 22, 2002 11.09 11.29 10.89 11.03 716,850 -0.12(-1.12%)
May 21, 2002 11.56 11.78 11.12 11.15 1,636,800 -0.41(-3.54%)
May 20, 2002 11.28 11.59 11.18 11.56 1,431,600 +0.18(+1.61%)
May 17, 2002 11.50 11.69 11.14 11.38 805,650 -0.12(-1.04%)
May 16, 2002 11.26 11.55 10.96 11.50 875,700 +0.25(+2.25%)
May 15, 2002 10.98 11.45 10.73 11.24 1,270,800 +0.23(+2.06%)
May 14, 2002 11.41 11.66 10.67 11.02 2,788,350 -0.05(-0.48%)
May 13, 2002 10.72 11.26 10.46 11.07 1,191,750 +0.52(+4.88%)
May 10, 2002 10.96 11.15 10.56 10.56 920,550 -0.05(-0.46%)
May 09, 2002 11.15 11.50 10.56 10.60 1,072,350 -0.71(-6.28%)
May 08, 2002 10.88 11.55 10.84 11.32 2,234,850 +0.80(+7.65%)
May 07, 2002 11.58 11.64 10.34 10.51 2,467,050 -1.04(-9.04%)
May 06, 2002 11.25 11.67 11.20 11.56 1,238,400 +0.31(+2.73%)
May 03, 2002 11.11 11.66 11.07 11.25 1,214,700 +0.15(+1.32%)
May 02, 2002 10.82 11.19 10.75 11.10 1,486,650 +0.28(+2.59%)
May 01, 2002 11.20 11.33 10.59 10.82 1,708,200 -0.33(-2.99%)
Apr 30, 2002 10.27 11.33 10.26 11.16 1,511,700 +0.90(+8.75%)
Apr 29, 2002 10.20 10.62 10.10 10.26 872,700 +0.07(+0.65%)
Apr 26, 2002 10.31 10.57 9.938 10.19 1,376,100 -0.04(-0.39%)
Apr 25, 2002 10.52 10.70 10.16 10.23 1,515,600 -0.32(-3.03%)
Apr 24, 2002 10.80 11.01 10.45 10.55 1,367,550 -0.13(-1.21%)
Apr 23, 2002 11.25 11.29 10.68 10.68 1,454,250 -0.57(-5.06%)
Apr 22, 2002 11.65 11.80 11.18 11.25 1,167,450 -0.54(-4.60%)
Apr 19, 2002 11.31 11.96 11.20 11.79 3,172,200 +0.55(+4.86%)
Apr 18, 2002 11.00 11.41 10.85 11.24 2,023,800 +0.24(+2.22%)
Apr 17, 2002 11.00 11.10 10.63 11.00 1,423,050 +0.08(+0.69%)
Apr 16, 2002 10.06 11.03 10.00 10.92 2,676,750 +0.96(+9.68%)
Apr 15, 2002 9.778 10.16 9.773 9.960 629,700 +0.14(+1.40%)
Apr 12, 2002 9.831 10.00 9.742 9.822 601,950 +0.04(+0.45%)
Apr 11, 2002 9.622 9.991 9.556 9.778 1,193,850 +0.18(+1.86%)
Apr 10, 2002 9.271 9.671 9.129 9.600 1,249,050 +0.55(+6.04%)
Apr 09, 2002 9.427 9.471 9.053 9.053 1,085,850 -0.33(-3.51%)
Apr 08, 2002 8.840 9.524 8.609 9.382 1,063,200 +0.51(+5.76%)
Apr 05, 2002 8.862 8.933 8.622 8.871 880,950 +0.20(+2.25%)
Apr 04, 2002 8.711 8.853 8.636 8.676 697,350 -0.02(-0.20%)
Apr 03, 2002 8.689 8.884 8.662 8.693 741,300 -0.06(-0.71%)
Apr 02, 2002 8.898 8.942 8.724 8.756 563,400 -0.16(-1.75%)
Apr 01, 2002 8.902 9.084 8.747 8.911 1,002,000 -0.02(-0.25%)
Mar 29, 2002 8.867 9.156 8.867 8.933 1,593,900 +0.00(+0.00%)
Mar 28, 2002 8.867 9.156 8.867 8.933 1,591,500 +0.13(+1.52%)
Mar 27, 2002 8.969 9.027 8.724 8.800 842,250 -0.11(-1.20%)
Mar 26, 2002 8.867 9.111 8.756 8.907 725,550 +0.02(+0.20%)
Mar 25, 2002 9.111 9.196 8.582 8.889 1,525,050 -0.09(-1.04%)
Mar 22, 2002 9.351 9.467 8.929 8.982 1,045,200 -0.48(-5.12%)
Mar 21, 2002 9.471 9.547 9.293 9.467 1,097,250 +0.00(+0.00%)
Mar 20, 2002 9.427 9.527 9.413 9.467 710,250 -0.07(-0.70%)
Mar 19, 2002 9.613 9.631 9.476 9.533 1,412,250 -0.04(-0.42%)
Mar 18, 2002 9.644 9.778 9.516 9.573 1,069,050 -0.07(-0.74%)
Mar 15, 2002 9.707 9.711 9.142 9.644 5,724,600 -0.13(-1.36%)
Mar 14, 2002 10.16 10.33 9.707 9.778 2,786,850 -0.37(-3.64%)
Mar 13, 2002 10.21 10.53 10.00 10.15 2,555,100 -0.08(-0.74%)
Mar 12, 2002 9.809 10.41 9.667 10.22 2,398,650 -0.01(-0.13%)
Mar 11, 2002 9.422 10.33 9.342 10.24 4,329,150 +0.86(+9.20%)
Mar 08, 2002 9.062 9.422 9.058 9.373 1,275,450 +0.44(+4.93%)
Mar 07, 2002 8.853 9.227 8.738 8.933 1,983,450 +0.09(+1.00%)
Mar 06, 2002 8.458 8.889 8.444 8.844 1,044,000 +0.33(+3.86%)
Mar 05, 2002 8.867 8.907 8.462 8.516 1,504,350 -0.37(-4.20%)
Mar 04, 2002 8.667 9.689 8.662 8.889 4,889,100 +0.21(+2.41%)
Mar 01, 2002 8.156 8.711 7.942 8.680 1,949,100 +0.40(+4.83%)
Feb 28, 2002 8.004 8.280 7.898 8.280 1,644,750 +0.28(+3.50%)
Feb 27, 2002 7.440 8.009 7.422 8.000 2,467,050 +0.53(+7.14%)
Feb 26, 2002 7.316 7.618 7.164 7.467 1,012,800 +0.27(+3.77%)
Feb 25, 2002 6.827 7.404 6.720 7.196 1,890,150 +0.42(+6.16%)
Feb 22, 2002 6.933 6.933 6.680 6.778 1,875,600 -0.11(-1.61%)
Feb 21, 2002 7.093 7.253 6.867 6.889 1,956,600 -0.20(-2.88%)
Feb 20, 2002 7.533 7.556 6.978 7.093 4,232,850 -0.47(-6.17%)
Feb 19, 2002 7.916 8.413 7.502 7.560 5,424,000 -0.52(-6.44%)
Feb 18, 2002 6.222 8.267 6.222 8.080 28,114,500 +0.00(+0.00%)
Feb 15, 2002 6.222 8.267 6.222 8.080 28,109,250 -0.17(-2.05%)
Feb 14, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Feb 13, 2002 8.249 8.249 8.249 8.249 300 +0.00(+0.00%)
Feb 12, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Feb 11, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Feb 08, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Feb 07, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Feb 06, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Feb 05, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Feb 04, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Feb 01, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Jan 31, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Jan 30, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Jan 29, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Jan 28, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Jan 25, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Jan 24, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Jan 23, 2002 8.249 8.249 8.249 8.249 0 +0.00(+0.00%)
Jan 22, 2002 8.147 8.311 8.049 8.249 2,701,500 +0.22(+2.77%)
Jan 21, 2002 7.996 8.333 7.933 8.027 3,053,250 +0.00(+0.00%)
Jan 18, 2002 7.996 8.333 7.933 8.027 3,046,050 -0.03(-0.39%)
Jan 17, 2002 8.173 8.173 7.582 8.058 1,342,950 +0.06(+0.72%)
Jan 16, 2002 8.413 8.533 7.996 8.000 1,474,350 -0.50(-5.91%)
Jan 15, 2002 8.467 8.609 8.271 8.502 945,600 +0.06(+0.68%)
Jan 14, 2002 8.247 8.444 8.111 8.444 1,612,500 +0.11(+1.28%)
Jan 11, 2002 8.133 8.476 8.107 8.338 2,155,950 +0.23(+2.85%)
Jan 10, 2002 8.178 8.293 7.871 8.107 1,536,300 +0.92(+12.80%)
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.