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 )

164.77 -0.90 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
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.