Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Take-Two Interactive (NQ: TTWO )

143.50 +0.69 (+0.48%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 1, 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 (%)
Apr 30, 2003 10.07 10.20 9.978 10.00 1,029,300 -0.08(-0.84%)
Apr 29, 2003 10.35 10.36 9.911 10.08 2,936,100 -0.30(-2.87%)
Apr 28, 2003 10.15 10.38 9.551 10.38 2,694,900 +0.23(+2.28%)
Apr 25, 2003 10.23 10.37 10.10 10.15 723,150 -0.08(-0.78%)
Apr 24, 2003 10.62 10.62 10.21 10.23 1,737,000 -0.46(-4.28%)
Apr 23, 2003 10.75 10.75 10.56 10.69 1,428,900 -0.01(-0.12%)
Apr 22, 2003 10.28 10.75 10.28 10.70 2,336,850 +0.41(+4.02%)
Apr 21, 2003 10.23 10.44 10.00 10.29 1,614,300 +0.10(+1.00%)
Apr 17, 2003 9.867 10.36 9.533 10.19 2,719,650 +0.43(+4.37%)
Apr 16, 2003 9.831 10.03 9.733 9.760 1,530,750 +0.03(+0.27%)
Apr 15, 2003 9.489 9.867 9.449 9.733 1,069,950 +0.25(+2.62%)
Apr 14, 2003 9.720 9.573 9.356 9.484 1,428,000 -0.03(-0.33%)
Apr 11, 2003 9.720 9.809 9.387 9.516 877,050 -0.18(-1.83%)
Apr 10, 2003 9.524 9.769 9.453 9.693 781,500 +0.23(+2.44%)
Apr 09, 2003 9.622 9.676 9.422 9.462 905,850 -0.12(-1.21%)
Apr 08, 2003 9.578 9.591 9.311 9.578 1,023,000 -0.01(-0.14%)
Apr 07, 2003 9.840 9.969 9.533 9.591 1,450,050 +0.01(+0.09%)
Apr 04, 2003 9.698 9.742 9.511 9.582 1,161,600 -0.11(-1.10%)
Apr 03, 2003 10.10 10.10 9.604 9.689 1,217,100 -0.20(-2.02%)
Apr 02, 2003 10.08 10.12 9.867 9.889 2,021,850 -0.12(-1.20%)
Apr 01, 2003 9.969 10.09 9.889 10.01 1,098,150 +0.10(+1.03%)
Mar 31, 2003 9.782 10.05 9.782 9.907 1,301,694 -0.22(-2.19%)
Mar 28, 2003 9.880 10.15 9.813 10.13 1,526,421 +0.25(+2.57%)
Mar 27, 2003 9.840 9.996 9.742 9.876 897,102 +0.05(+0.54%)
Mar 26, 2003 9.818 9.916 9.716 9.822 913,392 -0.00(-0.05%)
Mar 25, 2003 9.689 9.889 9.644 9.827 946,033 +0.13(+1.38%)
Mar 24, 2003 9.640 9.996 9.529 9.693 2,965,531 -0.06(-0.64%)
Mar 21, 2003 9.289 9.800 9.264 9.756 2,140,381 +0.56(+6.14%)
Mar 20, 2003 9.284 9.289 9.133 9.191 1,537,776 -0.14(-1.52%)
Mar 19, 2003 9.551 9.573 9.244 9.333 1,734,129 -0.22(-2.28%)
Mar 18, 2003 9.547 9.573 9.311 9.551 1,126,828 +0.13(+1.42%)
Mar 17, 2003 8.840 9.578 8.751 9.418 1,953,324 +0.36(+3.97%)
Mar 14, 2003 9.387 9.476 9.049 9.058 2,432,322 -0.16(-1.78%)
Mar 13, 2003 9.080 9.356 9.071 9.222 2,567,850 +0.15(+1.67%)
Mar 12, 2003 8.827 9.080 8.804 9.071 1,862,647 +0.33(+3.76%)
Mar 11, 2003 8.609 8.951 8.578 8.742 2,221,650 +0.22(+2.55%)
Mar 10, 2003 8.293 8.578 8.289 8.524 1,326,900 +0.16(+1.86%)
Mar 07, 2003 8.222 8.653 8.133 8.369 1,798,500 +0.00(+0.05%)
Mar 06, 2003 8.538 8.640 8.342 8.364 3,516,000 -0.28(-3.19%)
Mar 05, 2003 9.022 9.071 8.556 8.640 2,831,850 -0.47(-5.17%)
Mar 04, 2003 9.244 9.400 9.098 9.111 2,301,750 -0.12(-1.35%)
Mar 03, 2003 9.404 9.524 9.191 9.236 2,199,000 -0.06(-0.62%)
Feb 28, 2003 9.369 9.520 9.271 9.293 5,291,850 +0.18(+2.00%)
Feb 27, 2003 8.898 9.213 8.769 9.111 8,885,100 +0.53(+6.22%)
Feb 26, 2003 8.796 8.889 8.498 8.578 1,870,200 -0.25(-2.86%)
Feb 25, 2003 8.587 8.840 8.311 8.831 1,340,250 +0.21(+2.47%)
Feb 24, 2003 8.889 8.929 8.471 8.618 1,222,200 -0.18(-2.02%)
Feb 21, 2003 8.564 8.871 8.476 8.796 1,753,050 +0.25(+2.97%)
Feb 20, 2003 8.338 8.644 8.133 8.542 3,188,100 +0.19(+2.23%)
Feb 19, 2003 8.898 8.902 8.351 8.356 1,869,900 -0.56(-6.33%)
Feb 18, 2003 8.702 8.978 8.667 8.920 720,600 +0.12(+1.36%)
Feb 14, 2003 8.569 8.831 8.489 8.800 807,450 +0.26(+2.99%)
Feb 13, 2003 8.791 8.858 8.422 8.545 1,046,400 -0.18(-2.11%)
Feb 12, 2003 8.889 9.107 8.729 8.729 664,200 -0.18(-2.05%)
Feb 11, 2003 8.738 8.996 8.684 8.911 1,557,450 +0.24(+2.82%)
Feb 10, 2003 8.582 8.707 8.258 8.667 1,631,550 +0.18(+2.09%)
Feb 07, 2003 8.902 8.951 8.484 8.489 2,369,250 -0.44(-4.98%)
Feb 06, 2003 9.244 9.267 8.813 8.933 1,547,550 -0.27(-2.90%)
Feb 05, 2003 9.533 9.556 9.111 9.200 854,850 -0.31(-3.27%)
Feb 04, 2003 9.244 9.538 9.222 9.511 1,183,650 +0.26(+2.79%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.