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, 2010 10.20 10.29 9.970 10.14 1,316,925 +0.07(+0.70%)
Sep 29, 2010 10.03 10.23 10.00 10.07 1,313,217 -0.03(-0.30%)
Sep 28, 2010 10.05 10.16 9.870 10.10 1,435,655 +0.20(+2.02%)
Sep 27, 2010 9.980 10.04 9.840 9.900 1,157,023 -0.09(-0.90%)
Sep 24, 2010 9.880 10.03 9.880 9.990 1,179,035 +0.25(+2.57%)
Sep 23, 2010 9.870 10.24 9.730 9.740 2,144,248 -0.21(-2.11%)
Sep 22, 2010 9.940 10.09 9.780 9.950 1,617,524 -0.04(-0.40%)
Sep 21, 2010 10.00 10.15 9.910 9.990 1,683,927 +0.06(+0.60%)
Sep 20, 2010 9.800 9.970 9.700 9.930 1,685,992 +0.10(+1.02%)
Sep 17, 2010 9.830 9.850 9.620 9.830 1,704,663 -0.04(-0.38%)
Sep 15, 2010 9.620 9.940 9.620 9.867 2,296,683 +0.34(+3.54%)
Sep 14, 2010 9.520 9.600 9.380 9.530 1,280,321 -0.04(-0.37%)
Sep 13, 2010 9.670 9.680 9.450 9.565 1,966,618 -0.01(-0.05%)
Sep 10, 2010 9.350 9.680 9.260 9.570 2,263,727 +0.23(+2.46%)
Sep 09, 2010 9.360 9.650 9.300 9.340 2,368,233 +0.10(+1.08%)
Sep 08, 2010 9.350 9.370 9.230 9.240 1,849,704 -0.12(-1.28%)
Sep 07, 2010 9.450 9.600 9.310 9.360 4,125,787 -0.14(-1.47%)
Sep 03, 2010 10.05 10.25 9.450 9.500 11,885,197 +0.65(+7.34%)
Sep 02, 2010 8.520 8.900 8.520 8.850 3,701,440 +0.29(+3.39%)
Sep 01, 2010 8.440 8.609 8.310 8.560 2,790,916 +0.26(+3.13%)
Aug 31, 2010 8.140 8.350 8.080 8.300 1,534,482 +0.12(+1.41%)
Aug 30, 2010 8.420 8.550 8.180 8.185 901,798 -0.25(-3.02%)
Aug 27, 2010 8.340 8.450 8.150 8.440 849,346 +0.21(+2.55%)
Aug 26, 2010 8.340 8.440 8.150 8.230 1,203,436 -0.04(-0.48%)
Aug 25, 2010 8.000 8.280 7.980 8.270 924,202 +0.04(+0.49%)
Aug 24, 2010 8.160 8.290 8.040 8.230 1,242,515 -0.03(-0.36%)
Aug 23, 2010 8.500 8.520 8.250 8.260 738,324 -0.18(-2.13%)
Aug 20, 2010 8.380 8.460 8.260 8.440 760,612 +0.03(+0.36%)
Aug 19, 2010 8.530 8.570 8.300 8.410 1,481,260 -0.13(-1.52%)
Aug 18, 2010 8.390 8.620 8.350 8.540 2,049,453 +0.15(+1.79%)
Aug 17, 2010 8.370 8.490 8.230 8.390 3,602,381 +0.10(+1.15%)
Aug 16, 2010 8.250 8.470 8.200 8.295 2,468,149 +0.01(+0.06%)
Aug 13, 2010 8.920 8.920 8.290 8.290 3,593,477 -0.22(-2.59%)
Aug 12, 2010 9.070 9.190 8.490 8.510 5,116,349 -0.68(-7.40%)
Aug 11, 2010 9.610 9.611 9.190 9.190 1,743,987 -0.49(-5.06%)
Aug 10, 2010 10.15 10.15 9.660 9.680 2,154,517 -0.56(-5.47%)
Aug 09, 2010 10.24 10.29 10.16 10.24 775,953 +0.05(+0.49%)
Aug 06, 2010 10.35 10.50 10.10 10.19 1,406,680 -0.29(-2.77%)
Aug 05, 2010 10.57 10.65 10.34 10.48 1,035,847 -0.18(-1.69%)
Aug 04, 2010 10.41 10.66 10.27 10.66 1,403,959 +0.32(+3.09%)
Aug 03, 2010 10.37 10.66 10.32 10.34 1,439,193 -0.09(-0.86%)
Aug 02, 2010 10.40 10.61 10.31 10.43 939,485 +0.18(+1.76%)
Jul 30, 2010 10.22 10.40 10.08 10.25 1,226,206 -0.13(-1.25%)
Jul 29, 2010 10.39 10.47 10.05 10.38 1,170,467 +0.09(+0.87%)
Jul 28, 2010 10.54 10.64 10.19 10.29 1,146,302 -0.30(-2.83%)
Jul 27, 2010 10.83 10.83 10.45 10.59 1,481,605 -0.16(-1.49%)
Jul 26, 2010 10.47 10.77 10.29 10.75 1,833,329 +0.29(+2.77%)
Jul 23, 2010 10.13 10.50 9.970 10.46 1,310,558 +0.27(+2.65%)
Jul 22, 2010 9.830 10.25 9.800 10.19 2,089,940 +0.49(+5.05%)
Jul 21, 2010 9.930 9.960 9.670 9.700 1,398,906 -0.16(-1.62%)
Jul 20, 2010 9.920 9.920 9.660 9.860 2,082,888 -0.18(-1.79%)
Jul 19, 2010 9.790 10.10 9.660 10.04 1,771,560 +0.28(+2.87%)
Jul 16, 2010 9.900 9.980 9.600 9.760 1,770,534 -0.07(-0.71%)
Jul 15, 2010 9.900 9.930 9.650 9.830 1,759,902 -0.09(-0.91%)
Jul 14, 2010 10.09 10.15 9.800 9.920 1,936,473 -0.22(-2.17%)
Jul 13, 2010 9.680 10.20 9.580 10.14 2,224,665 +0.59(+6.18%)
Jul 12, 2010 9.440 9.590 9.230 9.550 1,878,275 +0.06(+0.63%)
Jul 09, 2010 9.390 9.560 9.330 9.490 1,110,780 +0.10(+1.06%)
Jul 08, 2010 9.810 9.920 9.270 9.390 2,998,937 -0.36(-3.69%)
Jul 07, 2010 8.980 9.770 8.860 9.750 3,166,828 +0.84(+9.43%)
Jul 06, 2010 9.060 9.230 8.800 8.910 2,394,964 -0.10(-1.11%)
Jul 02, 2010 8.900 9.170 8.900 9.010 1,972,387 +0.16(+1.81%)
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.