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 UNCHANGED
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 31, 2019 102.91 106.37 102.78 105.55 1,683,891 +2.95(+2.88%)
Jan 30, 2019 102.81 102.98 100.94 102.60 1,368,573 +1.79(+1.78%)
Jan 29, 2019 102.51 102.64 98.50 100.81 1,569,224 -1.58(-1.54%)
Jan 28, 2019 100.75 102.94 100.15 102.39 1,599,726 -1.31(-1.26%)
Jan 25, 2019 102.50 104.50 101.02 103.70 1,816,100 +2.21(+2.18%)
Jan 24, 2019 100.43 102.16 99.85 101.49 1,874,635 +1.68(+1.68%)
Jan 23, 2019 107.86 108.12 99.72 99.81 3,734,916 -7.52(-7.01%)
Jan 22, 2019 107.69 108.21 106.72 107.33 1,534,184 -0.93(-0.86%)
Jan 18, 2019 106.65 108.66 106.32 108.26 2,566,500 +2.89(+2.74%)
Jan 17, 2019 105.14 106.16 104.42 105.37 1,504,881 -0.56(-0.53%)
Jan 16, 2019 106.81 107.50 104.58 105.93 2,150,840 -0.56(-0.53%)
Jan 15, 2019 105.20 107.00 102.53 106.49 4,232,026 +1.51(+1.44%)
Jan 14, 2019 108.29 108.50 104.37 104.98 4,607,675 -4.05(-3.71%)
Jan 11, 2019 109.53 111.69 107.80 109.03 1,840,200 -0.97(-0.88%)
Jan 10, 2019 106.63 110.43 106.20 110.00 1,557,132 +2.54(+2.36%)
Jan 09, 2019 108.70 109.58 107.19 107.46 1,765,795 -0.46(-0.43%)
Jan 08, 2019 106.21 109.45 105.25 107.92 2,402,185 +3.51(+3.36%)
Jan 07, 2019 101.50 104.94 99.29 104.41 2,501,858 +2.71(+2.66%)
Jan 04, 2019 101.13 103.76 99.66 101.70 3,610,800 +2.55(+2.57%)
Jan 03, 2019 102.40 103.00 99.11 99.15 2,297,783 -4.86(-4.67%)
Jan 02, 2019 100.24 104.52 99.04 104.01 1,946,816 +1.07(+1.04%)
Dec 31, 2018 105.06 105.75 101.96 102.94 2,169,900 -1.63(-1.56%)
Dec 28, 2018 107.18 107.35 103.51 104.57 1,897,800 -1.58(-1.49%)
Dec 27, 2018 101.98 106.16 101.17 106.15 2,067,761 +1.52(+1.45%)
Dec 26, 2018 99.90 104.71 99.64 104.63 2,041,238 +5.87(+5.94%)
Dec 24, 2018 99.76 101.90 98.50 98.76 1,305,800 -2.61(-2.57%)
Dec 21, 2018 102.48 104.72 99.91 101.37 3,389,600 -0.73(-0.71%)
Dec 20, 2018 101.82 104.86 100.57 102.10 2,149,925 -0.95(-0.92%)
Dec 19, 2018 102.88 107.18 102.12 103.05 1,905,314 -0.38(-0.37%)
Dec 18, 2018 103.39 104.76 102.51 103.43 1,364,799 +1.24(+1.21%)
Dec 17, 2018 102.50 105.87 100.44 102.19 1,839,914 -1.27(-1.23%)
Dec 14, 2018 103.87 105.90 102.24 103.46 1,762,600 -2.44(-2.30%)
Dec 13, 2018 105.08 106.59 102.91 105.90 2,204,074 +1.71(+1.64%)
Dec 12, 2018 107.83 108.13 103.48 104.19 3,947,167 -1.23(-1.17%)
Dec 11, 2018 107.46 107.91 104.58 105.42 3,360,124 +0.18(+0.17%)
Dec 10, 2018 102.12 105.90 102.11 105.24 1,812,536 +2.57(+2.50%)
Dec 07, 2018 105.24 108.18 101.71 102.67 2,899,800 -3.53(-3.32%)
Dec 06, 2018 99.00 106.55 98.00 106.20 3,468,937 +4.51(+4.44%)
Dec 04, 2018 104.38 106.50 100.50 101.69 3,848,800 -1.77(-1.71%)
Dec 03, 2018 112.00 112.01 100.96 103.46 8,200,087 -6.21(-5.66%)
Nov 30, 2018 111.39 112.20 108.90 109.67 2,561,800 -2.24(-2.00%)
Nov 29, 2018 109.50 112.95 109.17 111.91 1,506,232 +1.28(+1.16%)
Nov 28, 2018 109.90 111.25 107.77 110.63 2,003,371 +1.07(+0.98%)
Nov 27, 2018 109.75 111.70 108.25 109.56 1,479,203 -0.88(-0.80%)
Nov 26, 2018 107.32 110.53 106.25 110.44 1,837,680 +4.94(+4.68%)
Nov 23, 2018 105.18 107.48 104.98 105.50 641,500 -1.34(-1.25%)
Nov 21, 2018 106.84 106.84 106.84 0 +2.12(+2.02%)
Nov 20, 2018 100.80 106.83 97.57 104.72 3,262,485 -1.28(-1.21%)
Nov 19, 2018 115.25 115.50 104.77 106.00 4,338,970 -7.93(-6.96%)
Nov 16, 2018 111.35 114.66 110.66 113.93 3,867,000 +0.87(+0.77%)
Nov 15, 2018 105.90 114.41 105.72 113.06 5,045,885 +6.49(+6.09%)
Nov 14, 2018 107.66 109.75 104.67 106.57 2,575,766 -0.43(-0.40%)
Nov 13, 2018 109.05 110.95 106.49 107.00 3,145,861 -2.03(-1.86%)
Nov 12, 2018 111.27 112.22 105.59 109.03 5,023,766 -4.02(-3.56%)
Nov 09, 2018 115.64 116.39 109.34 113.05 6,327,700 -6.09(-5.11%)
Nov 08, 2018 129.11 129.98 117.80 119.14 7,460,687 -6.67(-5.30%)
Nov 07, 2018 126.15 128.14 124.55 125.81 3,910,545 +2.13(+1.72%)
Nov 06, 2018 125.56 127.29 121.89 123.68 1,602,659 -3.02(-2.38%)
Nov 05, 2018 128.61 128.99 124.55 126.70 1,570,757 -1.67(-1.30%)
Nov 02, 2018 128.80 130.16 126.66 128.37 1,565,600 -0.54(-0.42%)
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.