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 )

145.88 +0.20 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 164.79 166.25 162.81 165.22 929,053 +0.88(+0.54%)
Sep 29, 2020 166.60 167.35 163.90 164.34 1,216,251 -3.12(-1.86%)
Sep 28, 2020 167.37 167.95 164.82 167.46 979,129 +1.68(+1.01%)
Sep 25, 2020 162.57 166.47 161.50 165.78 829,700 +2.49(+1.52%)
Sep 24, 2020 160.27 165.93 160.27 163.29 768,071 +0.98(+0.60%)
Sep 23, 2020 165.58 166.31 161.89 162.31 996,759 -3.91(-2.35%)
Sep 22, 2020 166.25 166.86 161.36 166.22 1,053,530 +1.88(+1.14%)
Sep 21, 2020 157.06 164.73 157.01 164.34 1,508,352 +5.85(+3.69%)
Sep 18, 2020 161.03 161.25 157.37 158.49 1,892,400 -0.96(-0.60%)
Sep 17, 2020 153.59 159.47 153.59 159.45 1,310,035 +2.38(+1.52%)
Sep 16, 2020 160.86 162.98 156.49 157.07 1,052,579 -3.52(-2.19%)
Sep 15, 2020 157.52 161.41 157.32 160.59 1,071,075 +4.11(+2.63%)
Sep 14, 2020 155.19 157.65 154.32 156.48 1,022,088 +2.95(+1.92%)
Sep 11, 2020 156.81 156.81 151.63 153.53 1,176,500 -0.79(-0.51%)
Sep 10, 2020 158.50 161.36 153.61 154.32 1,137,205 -4.27(-2.69%)
Sep 09, 2020 159.66 160.36 156.12 158.59 1,457,051 +2.37(+1.52%)
Sep 08, 2020 156.75 159.63 153.30 156.22 2,165,130 -5.49(-3.39%)
Sep 04, 2020 163.96 165.57 157.24 161.71 1,507,800 -4.89(-2.94%)
Sep 03, 2020 171.51 171.80 164.52 166.60 1,511,653 -6.23(-3.60%)
Sep 02, 2020 172.96 174.16 170.26 172.83 1,296,333 +0.33(+0.19%)
Sep 01, 2020 171.78 174.14 171.05 172.50 913,448 +1.31(+0.77%)
Aug 31, 2020 170.68 172.85 169.57 171.19 918,476 +0.13(+0.08%)
Aug 28, 2020 173.13 174.07 170.46 171.06 858,300 -1.61(-0.93%)
Aug 27, 2020 175.12 175.60 171.17 172.67 1,591,290 -2.72(-1.55%)
Aug 26, 2020 173.30 175.58 172.70 175.39 892,561 +2.37(+1.37%)
Aug 25, 2020 171.99 173.93 170.71 173.02 700,606 +0.47(+0.27%)
Aug 24, 2020 173.14 174.72 170.56 172.55 916,243 -0.59(-0.34%)
Aug 21, 2020 175.05 175.05 171.84 173.14 1,093,100 -1.29(-0.74%)
Aug 20, 2020 172.00 175.51 172.00 174.43 1,148,906 +1.80(+1.04%)
Aug 19, 2020 175.84 176.86 171.55 172.63 1,416,254 -4.35(-2.46%)
Aug 18, 2020 175.70 177.53 173.52 176.98 827,991 +1.77(+1.01%)
Aug 17, 2020 175.72 175.86 173.80 175.21 641,963 +1.80(+1.04%)
Aug 14, 2020 173.26 175.52 172.21 173.41 1,085,700 +2.13(+1.24%)
Aug 13, 2020 169.22 172.48 169.13 171.28 784,911 +3.17(+1.89%)
Aug 12, 2020 167.02 170.26 166.14 168.11 1,234,864 +1.00(+0.60%)
Aug 11, 2020 173.76 173.76 165.34 167.11 1,827,793 -7.62(-4.36%)
Aug 10, 2020 175.10 175.50 171.87 174.73 1,011,407 -0.23(-0.13%)
Aug 07, 2020 175.32 176.55 171.65 174.96 1,280,300 -2.38(-1.34%)
Aug 06, 2020 176.31 177.89 174.11 177.34 1,153,213 +1.32(+0.75%)
Aug 05, 2020 175.62 177.06 171.34 176.02 1,646,527 -1.50(-0.84%)
Aug 04, 2020 175.69 180.61 172.06 177.52 4,546,576 +9.84(+5.87%)
Aug 03, 2020 165.64 169.19 164.25 167.68 3,601,686 +3.66(+2.23%)
Jul 31, 2020 163.92 164.11 160.07 164.02 1,762,300 +4.46(+2.80%)
Jul 30, 2020 156.72 160.55 155.92 159.56 954,531 +1.74(+1.10%)
Jul 29, 2020 157.56 159.24 156.86 157.82 686,639 +1.41(+0.90%)
Jul 28, 2020 158.11 158.94 156.02 156.41 732,511 -2.83(-1.78%)
Jul 27, 2020 157.16 160.26 156.67 159.24 1,144,302 +3.22(+2.06%)
Jul 24, 2020 150.04 156.68 148.88 156.02 1,641,800 +4.54(+3.00%)
Jul 23, 2020 155.51 155.88 151.02 151.48 895,856 -2.57(-1.67%)
Jul 22, 2020 153.58 155.48 153.09 154.05 717,787 +0.99(+0.65%)
Jul 21, 2020 155.63 156.32 152.45 153.06 850,824 -1.64(-1.06%)
Jul 20, 2020 151.14 155.21 150.88 154.70 846,458 +4.12(+2.74%)
Jul 17, 2020 150.68 151.14 148.71 150.58 1,055,400 +0.27(+0.18%)
Jul 16, 2020 150.52 151.17 148.12 150.31 786,401 -0.97(-0.64%)
Jul 15, 2020 150.02 152.05 147.95 151.28 1,499,594 +0.23(+0.15%)
Jul 14, 2020 145.51 151.28 144.14 151.05 1,284,081 +4.23(+2.88%)
Jul 13, 2020 154.46 155.99 146.15 146.82 1,670,954 -7.09(-4.61%)
Jul 10, 2020 150.85 154.88 150.23 153.91 1,313,500 +3.15(+2.09%)
Jul 09, 2020 149.00 151.32 148.24 150.76 1,150,821 +3.24(+2.20%)
Jul 08, 2020 148.74 148.75 145.48 147.52 1,557,111 +0.25(+0.17%)
Jul 07, 2020 146.05 149.87 145.68 147.27 1,680,377 +1.59(+1.09%)
Jul 06, 2020 145.00 147.80 144.34 145.68 2,320,658 +1.28(+0.89%)
Jul 02, 2020 145.01 146.09 143.51 144.40 1,578,700 +0.29(+0.20%)
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.