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 )

150.90 +3.06 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2009 10.42 10.66 10.22 10.50 2,488,269 +0.07(+0.67%)
Aug 28, 2009 10.91 10.98 10.32 10.43 2,574,130 -0.44(-4.05%)
Aug 27, 2009 10.52 10.90 10.32 10.87 2,044,822 +0.27(+2.55%)
Aug 26, 2009 10.38 10.62 10.25 10.60 1,262,848 +0.24(+2.32%)
Aug 25, 2009 10.38 10.47 10.20 10.36 2,302,862 -0.01(-0.10%)
Aug 24, 2009 10.34 10.52 10.27 10.37 1,338,344 +0.08(+0.78%)
Aug 21, 2009 10.25 10.53 10.13 10.29 2,330,736 +0.14(+1.38%)
Aug 20, 2009 9.940 10.20 9.900 10.15 1,929,375 +0.16(+1.60%)
Aug 19, 2009 9.750 10.07 9.650 9.990 1,420,356 +0.22(+2.25%)
Aug 18, 2009 9.770 10.18 9.600 9.770 1,905,517 +0.09(+0.93%)
Aug 17, 2009 9.990 9.990 9.590 9.680 1,631,331 -0.42(-4.16%)
Aug 14, 2009 10.18 10.23 10.05 10.10 2,152,240 -0.08(-0.79%)
Aug 13, 2009 10.00 10.27 9.920 10.18 2,412,204 +0.28(+2.83%)
Aug 12, 2009 9.740 10.13 9.700 9.900 1,454,775 +0.14(+1.43%)
Aug 11, 2009 9.890 9.930 9.620 9.760 1,284,167 -0.03(-0.31%)
Aug 10, 2009 9.710 9.920 9.650 9.790 1,276,432 +0.06(+0.62%)
Aug 07, 2009 9.700 9.930 9.600 9.730 1,382,928 +0.17(+1.78%)
Aug 06, 2009 9.330 9.700 9.250 9.560 1,243,299 +0.29(+3.13%)
Aug 05, 2009 9.530 9.540 9.190 9.270 1,706,404 -0.27(-2.83%)
Aug 04, 2009 9.530 9.650 9.434 9.540 1,120,887 -0.07(-0.73%)
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.