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 (%)
Jul 31, 2012 9.080 9.210 8.650 8.780 2,858,749 -0.35(-3.83%)
Jul 30, 2012 9.080 9.250 9.020 9.130 1,693,727 +0.03(+0.33%)
Jul 27, 2012 8.770 9.130 8.730 9.100 1,081,212 +0.37(+4.24%)
Jul 26, 2012 9.030 9.090 8.690 8.730 1,357,315 -0.20(-2.24%)
Jul 25, 2012 8.960 9.130 8.800 8.930 1,146,782 -0.02(-0.22%)
Jul 24, 2012 9.090 9.130 8.930 8.950 1,365,647 -0.13(-1.43%)
Jul 23, 2012 9.220 9.300 8.985 9.080 1,394,053 -0.34(-3.61%)
Jul 20, 2012 9.730 9.730 9.400 9.420 1,890,481 -0.42(-4.27%)
Jul 19, 2012 9.240 9.840 9.240 9.840 3,204,567 +0.64(+6.96%)
Jul 18, 2012 9.030 9.290 9.030 9.200 1,051,232 +0.19(+2.11%)
Jul 17, 2012 9.090 9.150 8.930 9.010 1,244,692 -0.01(-0.11%)
Jul 16, 2012 8.930 9.080 8.880 9.020 924,083 +0.13(+1.46%)
Jul 13, 2012 9.110 9.190 8.830 8.890 2,296,996 -0.21(-2.31%)
Jul 12, 2012 9.130 9.160 8.910 9.100 1,497,905 -0.06(-0.66%)
Jul 11, 2012 9.170 9.287 9.000 9.160 9,791,422 +0.04(+0.44%)
Jul 10, 2012 9.340 9.380 9.040 9.120 1,221,199 -0.14(-1.51%)
Jul 09, 2012 9.400 9.430 9.130 9.260 1,366,445 -0.16(-1.70%)
Jul 06, 2012 9.460 9.460 9.130 9.420 1,779,582 -0.08(-0.84%)
Jul 05, 2012 9.920 9.930 9.500 9.500 1,904,711 -0.28(-2.86%)
Jul 03, 2012 9.430 9.780 9.380 9.780 1,342,915 +0.38(+4.04%)
Jul 02, 2012 9.480 9.580 9.270 9.400 1,063,311 -0.06(-0.63%)
Jun 29, 2012 9.410 9.515 9.260 9.460 2,113,188 +0.22(+2.38%)
Jun 28, 2012 9.350 9.500 9.125 9.240 1,514,387 -0.16(-1.70%)
Jun 27, 2012 9.460 9.580 9.250 9.400 2,776,052 -0.01(-0.11%)
Jun 26, 2012 9.610 9.650 9.390 9.410 1,625,910 -0.21(-2.13%)
Jun 25, 2012 9.730 9.820 9.520 9.615 1,152,380 -0.25(-2.58%)
Jun 22, 2012 9.870 10.00 9.820 9.870 2,315,900 +0.02(+0.20%)
Jun 21, 2012 10.26 10.30 9.820 9.850 1,242,677 -0.38(-3.71%)
Jun 20, 2012 10.31 10.35 10.05 10.23 1,480,978 -0.06(-0.58%)
Jun 19, 2012 10.06 10.32 10.06 10.29 2,233,692 +0.26(+2.59%)
Jun 18, 2012 9.920 10.08 9.760 10.03 1,576,418 +0.03(+0.30%)
Jun 15, 2012 10.03 10.09 9.610 10.00 3,549,734 -0.04(-0.40%)
Jun 14, 2012 10.27 10.27 9.910 10.04 2,966,021 -0.22(-2.14%)
Jun 13, 2012 10.61 10.74 10.19 10.26 2,250,604 -0.49(-4.56%)
Jun 12, 2012 10.59 10.79 10.54 10.75 1,454,354 +0.19(+1.80%)
Jun 11, 2012 10.99 10.99 10.54 10.56 1,313,761 -0.31(-2.85%)
Jun 08, 2012 11.14 11.14 10.63 10.87 2,956,744 -0.27(-2.42%)
Jun 07, 2012 11.79 11.81 11.12 11.14 1,684,246 -0.49(-4.21%)
Jun 06, 2012 11.27 11.63 11.24 11.63 2,058,988 +0.49(+4.40%)
Jun 05, 2012 10.89 11.19 10.80 11.14 2,249,050 +0.24(+2.20%)
Jun 04, 2012 11.06 11.25 10.72 10.90 2,942,080 -0.16(-1.45%)
Jun 01, 2012 11.35 11.40 10.90 11.06 2,695,475 -0.46(-3.99%)
May 31, 2012 11.71 11.75 11.50 11.52 2,719,407 -0.21(-1.79%)
May 30, 2012 11.75 11.86 11.57 11.73 2,075,683 -0.17(-1.43%)
May 29, 2012 11.66 11.91 11.58 11.90 2,372,150 +0.34(+2.94%)
May 25, 2012 11.50 11.61 11.35 11.56 1,755,322 +0.05(+0.43%)
May 24, 2012 11.74 11.80 11.48 11.51 2,662,738 -0.27(-2.29%)
May 23, 2012 11.83 12.27 11.32 11.78 8,699,523 +0.62(+5.56%)
May 22, 2012 11.32 11.51 11.02 11.16 2,981,057 -0.11(-0.98%)
May 21, 2012 11.25 11.31 11.00 11.27 2,908,663 +0.08(+0.71%)
May 18, 2012 11.60 11.77 11.15 11.19 2,237,402 -0.43(-3.66%)
May 17, 2012 11.95 12.01 11.61 11.62 1,902,044 -0.32(-2.72%)
May 16, 2012 12.39 12.44 11.90 11.94 2,432,003 -0.39(-3.16%)
May 15, 2012 12.60 12.70 12.29 12.33 1,495,468 -0.27(-2.10%)
May 14, 2012 12.55 12.90 12.53 12.60 1,473,384 -0.01(-0.12%)
May 11, 2012 12.65 12.89 12.60 12.61 853,768 -0.15(-1.18%)
May 10, 2012 12.71 12.95 12.56 12.76 1,608,545 +0.13(+1.03%)
May 09, 2012 13.22 13.24 12.51 12.63 4,319,866 -0.78(-5.82%)
May 08, 2012 13.40 13.57 13.27 13.41 1,120,050 -0.03(-0.22%)
May 07, 2012 13.31 13.53 13.22 13.44 1,496,428 +0.03(+0.22%)
May 04, 2012 13.54 13.61 13.40 13.41 1,046,094 -0.24(-1.76%)
May 03, 2012 13.60 13.75 13.47 13.65 1,453,300 +0.07(+0.52%)
May 02, 2012 13.81 13.86 13.53 13.58 1,995,035 -0.28(-2.02%)
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.