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 )

144.47 +1.04 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 177.39 178.49 176.51 176.70 1,134,158 -0.39(-0.22%)
Mar 30, 2021 176.17 177.37 174.86 177.09 2,053,179 +0.80(+0.45%)
Mar 29, 2021 173.12 177.48 172.81 176.29 1,208,599 +2.00(+1.15%)
Mar 26, 2021 169.21 174.39 168.76 174.29 1,066,100 +4.50(+2.65%)
Mar 25, 2021 169.49 170.49 167.11 169.79 806,187 -0.47(-0.28%)
Mar 24, 2021 174.49 174.49 169.33 170.26 1,126,474 -3.59(-2.06%)
Mar 23, 2021 172.33 177.08 171.56 173.85 1,622,670 +1.97(+1.15%)
Mar 22, 2021 171.29 173.40 170.87 171.88 1,127,453 +2.14(+1.26%)
Mar 19, 2021 169.17 171.49 168.07 169.74 1,804,500 +2.52(+1.51%)
Mar 18, 2021 167.89 170.42 166.56 167.22 2,266,367 -1.69(-1.00%)
Mar 17, 2021 171.45 171.81 165.50 168.91 1,611,643 -4.10(-2.37%)
Mar 16, 2021 172.00 174.52 169.75 173.01 1,716,604 +3.84(+2.27%)
Mar 15, 2021 171.77 171.77 167.92 169.17 827,811 -1.08(-0.63%)
Mar 12, 2021 169.14 170.64 166.39 170.25 642,100 -0.36(-0.21%)
Mar 11, 2021 168.94 171.52 167.79 170.61 1,021,809 +5.79(+3.51%)
Mar 10, 2021 170.76 171.40 163.00 164.82 1,193,889 -3.75(-2.22%)
Mar 09, 2021 169.00 169.90 166.67 168.57 1,972,298 +6.95(+4.30%)
Mar 08, 2021 170.18 171.21 161.33 161.62 2,608,075 -9.19(-5.38%)
Mar 05, 2021 173.28 173.84 168.34 170.81 2,226,700 -3.22(-1.85%)
Mar 04, 2021 178.98 180.72 170.28 174.03 1,623,475 -6.12(-3.40%)
Mar 03, 2021 188.20 188.20 179.11 180.15 1,176,970 -8.02(-4.26%)
Mar 02, 2021 188.45 190.81 186.31 188.17 1,086,885 +0.72(+0.38%)
Mar 01, 2021 186.00 188.20 185.17 187.45 671,283 +2.99(+1.62%)
Feb 26, 2021 186.82 186.99 182.38 184.46 1,476,400 -0.22(-0.12%)
Feb 25, 2021 186.39 188.50 181.93 184.68 1,217,409 -2.31(-1.24%)
Feb 24, 2021 184.80 187.43 182.38 186.99 1,218,899 +1.04(+0.56%)
Feb 23, 2021 184.66 187.14 181.11 185.95 2,062,421 -3.90(-2.05%)
Feb 22, 2021 191.62 195.40 189.52 189.85 1,704,720 -5.01(-2.57%)
Feb 19, 2021 197.95 198.12 193.77 194.86 1,087,800 -1.37(-0.70%)
Feb 18, 2021 192.64 196.76 192.56 196.23 808,667 +0.30(+0.15%)
Feb 17, 2021 194.63 196.17 191.10 195.93 1,067,621 +0.14(+0.07%)
Feb 16, 2021 200.12 201.00 194.45 195.79 1,532,460 -4.07(-2.04%)
Feb 12, 2021 196.50 200.28 194.72 199.86 1,264,800 +2.74(+1.39%)
Feb 11, 2021 201.69 201.73 196.00 197.12 1,442,319 -2.70(-1.35%)
Feb 10, 2021 202.51 203.75 198.50 199.82 2,597,440 -0.49(-0.24%)
Feb 09, 2021 202.69 203.86 197.65 200.31 5,824,015 -13.03(-6.11%)
Feb 08, 2021 210.48 214.91 209.43 213.34 2,971,378 +5.85(+2.82%)
Feb 05, 2021 206.27 211.40 205.61 207.49 1,586,600 +6.00(+2.98%)
Feb 04, 2021 202.71 205.56 200.75 201.49 812,679 -0.91(-0.45%)
Feb 03, 2021 207.55 207.67 201.79 202.40 866,951 -4.71(-2.27%)
Feb 02, 2021 203.54 208.15 201.31 207.11 1,121,796 +6.17(+3.07%)
Feb 01, 2021 201.79 203.91 198.95 200.94 1,067,926 +0.49(+0.24%)
Jan 29, 2021 199.47 204.24 198.61 200.45 1,000,100 +0.15(+0.07%)
Jan 28, 2021 195.48 203.00 195.48 200.30 1,160,763 +4.92(+2.52%)
Jan 27, 2021 199.54 201.07 193.75 195.38 1,284,869 -4.40(-2.20%)
Jan 26, 2021 203.77 204.08 199.29 199.78 856,046 -4.21(-2.06%)
Jan 25, 2021 207.77 208.71 201.67 203.99 787,403 -0.67(-0.33%)
Jan 22, 2021 204.92 206.70 202.79 204.66 906,500 -0.90(-0.44%)
Jan 21, 2021 207.43 208.72 203.42 205.56 890,008 -1.49(-0.72%)
Jan 20, 2021 201.03 207.37 199.84 207.05 1,727,075 +8.32(+4.19%)
Jan 19, 2021 195.85 200.03 195.25 198.73 1,678,884 +2.45(+1.25%)
Jan 15, 2021 195.70 197.95 191.81 196.28 1,688,200 +0.81(+0.41%)
Jan 14, 2021 199.16 201.35 194.53 195.47 1,407,833 -4.03(-2.02%)
Jan 13, 2021 198.45 202.39 197.00 199.50 1,281,389 +0.35(+0.18%)
Jan 12, 2021 206.82 207.13 198.86 199.15 1,596,661 -7.39(-3.58%)
Jan 11, 2021 208.48 209.13 206.08 206.54 839,833 -3.89(-1.85%)
Jan 08, 2021 209.07 211.44 207.63 210.43 899,700 +2.42(+1.16%)
Jan 07, 2021 204.39 208.61 203.20 208.01 944,249 +6.48(+3.22%)
Jan 06, 2021 202.45 206.64 199.90 201.53 1,140,434 -3.21(-1.57%)
Jan 05, 2021 202.11 205.08 200.12 204.74 877,959 +2.89(+1.43%)
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.