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 (%)
Feb 27, 2009 6.280 6.460 6.180 6.190 794,475 -0.13(-2.06%)
Feb 26, 2009 6.540 6.580 6.320 6.320 688,429 -0.19(-2.92%)
Feb 25, 2009 6.820 6.860 6.470 6.510 893,209 -0.39(-5.65%)
Feb 24, 2009 6.540 6.900 6.510 6.900 743,602 +0.42(+6.48%)
Feb 23, 2009 6.700 6.710 6.420 6.480 791,022 -0.22(-3.28%)
Feb 20, 2009 6.930 6.930 6.440 6.700 885,489 -0.31(-4.42%)
Feb 19, 2009 7.280 7.300 6.929 7.010 421,710 -0.17(-2.37%)
Feb 18, 2009 7.170 7.340 7.050 7.180 724,774 +0.13(+1.84%)
Feb 17, 2009 7.630 7.630 7.050 7.050 770,994 -0.73(-9.38%)
Feb 13, 2009 7.410 7.890 7.330 7.780 750,799 +0.35(+4.71%)
Feb 12, 2009 7.150 7.470 7.030 7.430 474,108 +0.10(+1.36%)
Feb 11, 2009 7.540 7.730 7.210 7.330 679,903 -0.16(-2.14%)
Feb 10, 2009 7.990 8.300 7.480 7.490 988,422 -0.49(-6.14%)
Feb 09, 2009 7.760 7.980 7.755 7.980 782,327 +0.20(+2.57%)
Feb 06, 2009 7.280 7.820 7.220 7.780 1,324,742 +0.49(+6.72%)
Feb 05, 2009 6.850 7.490 6.800 7.290 1,552,466 +0.38(+5.50%)
Feb 04, 2009 6.810 6.990 6.730 6.910 1,110,362 +0.12(+1.77%)
Feb 03, 2009 6.990 7.000 6.709 6.790 1,221,861 -0.24(-3.41%)
Feb 02, 2009 6.970 7.180 6.700 7.030 1,405,051 +0.01(+0.14%)
Jan 30, 2009 7.260 7.280 6.995 7.020 892,523 -0.17(-2.36%)
Jan 29, 2009 7.350 7.470 7.160 7.190 939,488 -0.25(-3.36%)
Jan 28, 2009 7.520 7.590 7.360 7.440 771,687 +0.05(+0.68%)
Jan 27, 2009 7.500 7.550 7.310 7.390 506,220 -0.05(-0.67%)
Jan 26, 2009 7.290 7.690 7.290 7.440 553,220 -0.02(-0.27%)
Jan 23, 2009 6.850 7.720 6.850 7.460 1,755,931 +0.40(+5.67%)
Jan 22, 2009 7.240 7.240 6.900 7.060 499,132 -0.30(-4.08%)
Jan 21, 2009 7.400 7.450 7.000 7.360 697,370 +0.05(+0.68%)
Jan 20, 2009 7.580 7.630 7.290 7.310 940,223 -0.29(-3.82%)
Jan 16, 2009 7.140 7.600 7.030 7.600 2,039,138 +0.51(+7.19%)
Jan 15, 2009 7.090 7.210 6.910 7.090 1,118,545 -0.02(-0.28%)
Jan 14, 2009 7.050 7.170 6.840 7.110 1,184,031 +0.01(+0.14%)
Jan 13, 2009 7.550 7.730 7.040 7.100 1,534,537 -0.40(-5.33%)
Jan 12, 2009 7.870 7.920 7.420 7.500 1,012,733 -0.36(-4.58%)
Jan 09, 2009 8.110 8.170 7.820 7.860 831,560 -0.23(-2.84%)
Jan 08, 2009 7.630 8.170 7.620 8.090 1,249,582 +0.36(+4.66%)
Jan 07, 2009 7.750 7.890 7.660 7.730 847,506 -0.16(-2.03%)
Jan 06, 2009 8.240 8.250 7.880 7.890 1,629,514 -0.25(-3.07%)
Jan 05, 2009 7.910 8.230 7.880 8.140 1,223,360 +0.19(+2.39%)
Jan 02, 2009 7.590 8.040 7.540 7.950 844,997 +0.39(+5.16%)
Dec 31, 2008 7.280 7.620 7.060 7.560 1,964,989 +0.26(+3.56%)
Dec 30, 2008 7.550 7.550 7.170 7.300 1,356,786 -0.18(-2.41%)
Dec 29, 2008 7.770 7.920 7.340 7.480 818,545 -0.24(-3.11%)
Dec 26, 2008 7.810 7.890 7.670 7.720 297,215 -0.09(-1.15%)
Dec 24, 2008 7.880 7.970 7.650 7.810 310,960 -0.04(-0.51%)
Dec 23, 2008 7.820 8.130 7.630 7.850 1,283,589 +0.03(+0.38%)
Dec 22, 2008 8.410 8.460 7.390 7.820 2,015,900 -0.61(-7.24%)
Dec 19, 2008 9.010 9.040 8.150 8.430 3,132,924 -0.48(-5.39%)
Dec 18, 2008 9.330 10.25 8.650 8.910 5,934,439 -3.16(-26.18%)
Dec 17, 2008 12.05 12.36 11.87 12.07 1,840,400 +0.01(+0.08%)
Dec 16, 2008 11.46 12.17 11.29 12.06 1,020,350 +0.50(+4.33%)
Dec 15, 2008 12.41 12.48 11.21 11.56 811,542 -0.79(-6.40%)
Dec 12, 2008 11.55 12.40 11.26 12.35 851,536 +0.58(+4.93%)
Dec 11, 2008 12.39 12.70 11.58 11.77 670,685 -0.69(-5.54%)
Dec 10, 2008 12.05 12.54 11.58 12.46 1,141,027 +0.34(+2.81%)
Dec 09, 2008 11.94 12.81 11.57 12.12 971,596 +0.03(+0.25%)
Dec 08, 2008 12.32 12.43 11.88 12.09 1,076,122 -0.01(-0.08%)
Dec 05, 2008 11.11 12.10 10.87 12.10 611,846 +0.81(+7.17%)
Dec 04, 2008 11.78 11.96 11.20 11.29 768,139 -0.60(-5.05%)
Dec 03, 2008 11.52 11.99 11.00 11.89 814,362 +0.41(+3.57%)
Dec 02, 2008 11.22 11.64 10.80 11.48 1,715,654 +0.48(+4.36%)
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.