ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Take-Two Interactive (NQ: TTWO )

160.54 -4.23 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.52 13.78 12.58 12.89 6,352,950 -0.89(-6.45%)
Jan 29, 2004 14.13 14.13 13.56 13.78 1,563,450 -0.25(-1.77%)
Jan 28, 2004 13.82 14.40 13.80 14.03 1,372,950 -0.24(-1.68%)
Jan 27, 2004 14.82 14.86 14.27 14.27 1,656,450 -0.68(-4.52%)
Jan 26, 2004 15.02 15.29 14.68 14.94 1,357,200 -0.10(-0.68%)
Jan 23, 2004 14.63 15.04 14.56 15.04 1,128,000 +0.38(+2.58%)
Jan 22, 2004 15.24 15.44 14.61 14.67 1,355,850 -0.52(-3.45%)
Jan 21, 2004 15.11 15.37 14.71 15.19 2,088,300 +0.12(+0.83%)
Jan 20, 2004 14.41 15.12 14.38 15.07 3,503,100 +0.53(+3.67%)
Jan 16, 2004 14.36 14.71 14.36 14.53 1,498,950 +0.28(+1.96%)
Jan 15, 2004 14.37 14.49 14.12 14.25 1,968,915 -0.18(-1.23%)
Jan 14, 2004 14.16 14.57 14.03 14.43 2,923,674 +0.71(+5.18%)
Jan 13, 2004 14.17 14.22 13.61 13.72 1,859,503 -0.45(-3.17%)
Jan 12, 2004 13.92 14.31 13.91 14.17 1,525,960 +0.25(+1.82%)
Jan 09, 2004 14.29 14.31 13.88 13.92 1,973,755 -0.43(-2.98%)
Jan 08, 2004 13.96 14.60 13.93 14.34 3,517,372 +0.46(+3.30%)
Jan 07, 2004 14.14 14.20 13.60 13.88 3,043,480 -0.27(-1.91%)
Jan 06, 2004 12.96 14.31 12.96 14.16 4,654,500 +1.20(+9.22%)
Jan 05, 2004 13.02 13.11 12.72 12.96 2,207,100 +0.02(+0.14%)
Jan 02, 2004 12.85 13.09 12.76 12.94 983,250 +0.13(+1.04%)
Dec 31, 2003 12.80 13.00 12.67 12.81 1,205,550 -0.01(-0.07%)
Dec 30, 2003 12.72 12.95 12.72 12.82 1,297,446 -0.05(-0.38%)
Dec 29, 2003 12.38 12.88 12.36 12.87 1,817,997 +0.24(+1.90%)
Dec 26, 2003 12.62 12.75 12.60 12.63 427,852 +0.03(+0.21%)
Dec 24, 2003 12.65 12.79 12.59 12.60 480,417 -0.03(-0.25%)
Dec 23, 2003 12.32 12.72 12.27 12.63 1,724,166 +0.23(+1.86%)
Dec 22, 2003 12.47 12.56 12.20 12.40 1,995,928 -0.18(-1.45%)
Dec 19, 2003 12.78 12.91 12.19 12.58 6,547,734 +0.21(+1.69%)
Dec 18, 2003 12.39 13.06 12.19 12.37 15,449,028 -1.13(-8.39%)
Dec 17, 2003 13.49 13.71 13.04 13.51 3,316,330 +0.53(+4.08%)
Dec 16, 2003 12.77 13.27 12.60 12.98 2,153,689 +0.09(+0.69%)
Dec 15, 2003 13.94 13.98 12.81 12.89 2,229,081 -0.59(-4.39%)
Dec 12, 2003 13.40 13.56 13.21 13.48 1,767,841 +0.07(+0.50%)
Dec 11, 2003 12.75 13.64 12.60 13.41 3,706,350 +0.88(+6.98%)
Dec 10, 2003 13.00 13.14 12.24 12.54 3,617,670 -0.40(-3.09%)
Dec 09, 2003 13.30 13.44 12.76 12.94 2,424,163 -0.24(-1.82%)
Dec 08, 2003 12.87 13.28 12.61 13.18 3,767,128 -0.20(-1.53%)
Dec 05, 2003 13.87 13.83 13.40 13.38 3,444,873 -0.49(-3.52%)
Dec 04, 2003 14.23 14.33 13.48 13.87 2,618,452 -0.31(-2.16%)
Dec 03, 2003 14.16 14.51 13.56 14.18 4,345,764 +0.10(+0.73%)
Dec 02, 2003 15.09 15.09 14.03 14.08 5,094,357 -1.07(-7.07%)
Dec 01, 2003 14.82 15.23 14.69 15.15 2,936,191 +0.44(+2.96%)
Nov 28, 2003 14.63 14.86 14.56 14.71 561,277 +0.11(+0.73%)
Nov 26, 2003 14.95 15.08 14.26 14.60 2,813,271 -0.13(-0.90%)
Nov 25, 2003 14.88 15.14 14.66 14.74 2,464,563 +0.18(+1.25%)
Nov 24, 2003 13.66 14.69 13.36 14.56 5,245,813 +0.29(+2.02%)
Nov 21, 2003 14.84 14.80 14.15 14.27 2,896,978 -0.58(-3.89%)
Nov 20, 2003 14.44 15.08 14.36 14.84 3,094,810 +0.32(+2.17%)
Nov 19, 2003 14.97 15.03 14.02 14.53 5,278,576 -0.35(-2.33%)
Nov 18, 2003 16.02 16.24 14.33 14.88 8,698,002 -1.17(-7.29%)
Nov 17, 2003 16.50 16.58 15.64 16.04 3,403,866 -0.95(-5.60%)
Nov 14, 2003 17.52 17.69 16.97 17.00 1,170,421 -0.64(-3.65%)
Nov 13, 2003 17.93 18.18 17.27 17.64 1,445,895 -0.33(-1.83%)
Nov 12, 2003 17.18 17.98 17.14 17.97 1,072,417 +0.82(+4.77%)
Nov 11, 2003 17.18 17.44 16.96 17.15 696,345 -0.07(-0.39%)
Nov 10, 2003 17.57 17.68 17.13 17.22 911,406 -0.29(-1.67%)
Nov 07, 2003 17.87 17.96 17.49 17.51 893,767 -0.29(-1.62%)
Nov 06, 2003 17.53 17.99 17.40 17.80 1,019,004 +0.40(+2.33%)
Nov 05, 2003 17.29 17.61 17.13 17.40 1,293,219 +0.08(+0.44%)
Nov 04, 2003 17.37 17.82 16.99 17.32 2,968,405 +0.03(+0.18%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.