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, 2010 10.03 10.08 9.850 9.867 1,402,401 -0.22(-2.21%)
Mar 30, 2010 10.08 10.19 9.980 10.09 1,062,569 -0.02(-0.20%)
Mar 29, 2010 10.20 10.26 10.05 10.11 952,989 -0.10(-0.98%)
Mar 26, 2010 10.24 10.32 10.04 10.21 1,246,265 +0.03(+0.29%)
Mar 25, 2010 10.40 10.45 10.17 10.18 1,252,185 -0.20(-1.93%)
Mar 24, 2010 10.48 10.55 10.35 10.38 1,011,846 -0.12(-1.14%)
Mar 23, 2010 10.24 10.51 10.24 10.50 1,799,266 +0.23(+2.24%)
Mar 22, 2010 9.940 10.46 9.790 10.27 4,066,405 +0.25(+2.50%)
Mar 19, 2010 10.06 10.12 9.810 10.02 3,063,572 +0.02(+0.20%)
Mar 18, 2010 9.900 10.18 9.820 10.00 1,736,217 +0.17(+1.73%)
Mar 17, 2010 9.970 9.995 9.755 9.830 1,508,962 -0.13(-1.31%)
Mar 16, 2010 10.13 10.14 9.850 9.960 1,801,228 -0.16(-1.58%)
Mar 15, 2010 10.06 10.13 9.850 10.12 1,304,399 -0.01(-0.10%)
Mar 12, 2010 10.20 10.28 10.04 10.13 1,044,541 -0.09(-0.88%)
Mar 11, 2010 10.42 10.42 10.11 10.22 1,725,461 -0.28(-2.67%)
Mar 10, 2010 10.42 10.54 10.32 10.50 1,525,959 +0.11(+1.06%)
Mar 09, 2010 10.23 10.45 10.19 10.39 1,741,057 +0.21(+2.06%)
Mar 08, 2010 10.04 10.25 9.930 10.18 1,674,178 +0.19(+1.90%)
Mar 05, 2010 10.03 10.22 9.910 9.990 3,041,371 -0.03(-0.30%)
Mar 04, 2010 9.500 10.02 9.310 10.02 7,570,766 +0.99(+10.96%)
Mar 03, 2010 9.260 9.320 8.940 9.030 5,493,702 -0.25(-2.69%)
Mar 02, 2010 9.490 9.550 9.240 9.280 2,160,003 -0.16(-1.69%)
Mar 01, 2010 9.620 9.750 9.390 9.440 2,125,029 -0.18(-1.87%)
Feb 26, 2010 9.310 9.640 9.210 9.620 2,811,009 +0.34(+3.66%)
Feb 25, 2010 9.120 9.280 9.030 9.280 1,538,393 +0.06(+0.65%)
Feb 24, 2010 9.320 9.340 9.160 9.220 1,390,238 -0.10(-1.07%)
Feb 23, 2010 9.240 9.330 9.137 9.320 1,630,253 +0.08(+0.87%)
Feb 22, 2010 9.520 9.570 9.190 9.240 2,405,156 -0.26(-2.74%)
Feb 19, 2010 9.590 9.680 9.410 9.500 1,641,523 -0.14(-1.45%)
Feb 18, 2010 9.680 9.690 9.500 9.640 1,522,982 -0.02(-0.21%)
Feb 17, 2010 9.790 9.930 9.630 9.660 2,178,426 -0.09(-0.92%)
Feb 16, 2010 9.700 9.830 9.570 9.750 1,072,110 +0.10(+1.04%)
Feb 12, 2010 9.740 9.650 9.650 9.650 1,384,900 -0.21(-2.13%)
Feb 11, 2010 9.640 9.960 9.570 9.860 1,770,921 +0.15(+1.54%)
Feb 10, 2010 9.500 9.740 9.480 9.710 1,729,495 +0.19(+2.00%)
Feb 09, 2010 9.560 9.660 9.350 9.520 1,960,167 +0.07(+0.74%)
Feb 08, 2010 9.330 9.540 9.180 9.450 1,760,663 +0.16(+1.72%)
Feb 05, 2010 9.270 9.350 9.090 9.290 2,604,182 +0.04(+0.41%)
Feb 04, 2010 9.550 9.760 9.150 9.252 2,636,726 -0.35(-3.62%)
Feb 03, 2010 9.330 9.820 9.330 9.600 4,273,236 +0.26(+2.78%)
Feb 02, 2010 9.320 9.400 9.200 9.340 1,847,270 +0.00(+0.00%)
Feb 01, 2010 9.290 9.410 9.280 9.340 1,705,490 +0.06(+0.65%)
Jan 29, 2010 9.750 9.750 9.250 9.280 4,289,516 +0.00(+0.00%)
Jan 28, 2010 9.340 9.420 9.080 9.280 1,946,691 -0.05(-0.54%)
Jan 27, 2010 9.150 9.370 9.130 9.330 1,938,351 +0.13(+1.41%)
Jan 26, 2010 9.060 9.290 9.060 9.200 2,461,653 +0.08(+0.88%)
Jan 25, 2010 9.300 9.350 8.970 9.120 3,342,631 -0.17(-1.83%)
Jan 22, 2010 9.875 9.875 9.250 9.290 2,730,276 -0.08(-0.85%)
Jan 21, 2010 9.810 9.890 9.360 9.370 2,600,511 -0.36(-3.70%)
Jan 20, 2010 9.900 9.980 9.530 9.730 3,587,558 -0.22(-2.21%)
Jan 19, 2010 10.06 10.25 9.830 9.950 3,223,025 -0.13(-1.29%)
Jan 15, 2010 10.20 10.08 10.08 10.08 2,084,500 -0.07(-0.69%)
Jan 14, 2010 10.30 10.38 10.12 10.15 1,403,481 -0.21(-2.03%)
Jan 13, 2010 10.25 10.37 10.05 10.36 1,691,067 +0.17(+1.67%)
Jan 12, 2010 10.56 10.56 10.14 10.19 2,808,288 -0.49(-4.59%)
Jan 11, 2010 10.50 10.82 10.41 10.68 3,858,146 +0.26(+2.50%)
Jan 08, 2010 10.33 10.49 10.27 10.42 2,144,346 +0.03(+0.29%)
Jan 07, 2010 10.39 10.43 9.990 10.39 2,655,430 -0.05(-0.48%)
Jan 06, 2010 10.46 10.66 10.33 10.44 2,829,385 -0.03(-0.29%)
Jan 05, 2010 10.38 10.49 10.11 10.47 4,442,245 +0.07(+0.67%)
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.