Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Take-Two Interactive (NQ: TTWO )

160.36 +0.58 (+0.36%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2009 10.21 10.05 10.05 10.05 1,621,100 -0.14(-1.37%)
Dec 30, 2009 9.890 10.19 9.890 10.19 1,504,100 +0.14(+1.39%)
Dec 29, 2009 9.840 10.06 9.790 10.05 1,395,736 +0.19(+1.93%)
Dec 28, 2009 10.11 10.12 9.690 9.860 2,579,510 -0.21(-2.09%)
Dec 24, 2009 9.890 10.19 9.720 10.07 1,528,725 +0.17(+1.72%)
Dec 23, 2009 9.600 9.910 9.510 9.900 3,360,217 +0.40(+4.21%)
Dec 22, 2009 9.050 9.540 8.880 9.500 8,517,687 +0.07(+0.74%)
Dec 21, 2009 9.180 9.440 9.080 9.430 4,551,823 +0.42(+4.66%)
Dec 18, 2009 9.270 9.640 8.870 9.010 19,671,156 +0.76(+9.21%)
Dec 17, 2009 8.100 8.320 7.970 8.250 5,925,603 +0.15(+1.85%)
Dec 16, 2009 8.060 8.150 7.800 8.100 3,872,269 +0.04(+0.50%)
Dec 15, 2009 7.910 8.320 7.821 8.060 4,927,213 +0.14(+1.77%)
Dec 14, 2009 7.870 7.930 7.760 7.920 2,035,765 +0.12(+1.54%)
Dec 11, 2009 7.810 7.880 7.710 7.800 3,149,436 +0.02(+0.26%)
Dec 10, 2009 7.990 7.990 7.650 7.780 4,082,426 -0.07(-0.89%)
Dec 09, 2009 7.970 7.970 7.710 7.850 4,063,944 -0.05(-0.63%)
Dec 08, 2009 7.820 8.040 7.770 7.900 5,205,492 -0.01(-0.13%)
Dec 07, 2009 7.840 8.140 7.790 7.910 13,986,557 +0.17(+2.20%)
Dec 04, 2009 7.500 7.960 7.000 7.740 52,772,040 -3.18(-29.12%)
Dec 03, 2009 11.35 11.39 10.87 10.92 4,065,700 -0.39(-3.45%)
Dec 02, 2009 11.44 11.51 11.18 11.31 1,432,305 -0.09(-0.79%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.