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 )

160.36 +0.58 (+0.36%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 126.40 126.89 124.27 124.64 1,486,200 -2.79(-2.19%)
Jan 30, 2020 124.98 127.60 124.94 127.43 1,033,714 +1.52(+1.21%)
Jan 29, 2020 126.98 127.05 124.55 125.91 934,704 -0.06(-0.05%)
Jan 28, 2020 123.11 126.69 123.11 125.97 1,502,254 +2.90(+2.36%)
Jan 27, 2020 122.19 123.96 121.55 123.07 1,368,566 -2.21(-1.76%)
Jan 24, 2020 128.04 128.17 125.16 125.28 1,267,900 -3.79(-2.94%)
Jan 23, 2020 130.44 130.87 128.67 129.07 980,761 -1.04(-0.80%)
Jan 22, 2020 131.45 133.36 129.70 130.11 1,023,114 -0.28(-0.21%)
Jan 21, 2020 129.07 130.98 127.47 130.39 1,398,125 +0.38(+0.29%)
Jan 17, 2020 128.42 130.42 127.40 130.01 1,948,900 +2.37(+1.86%)
Jan 16, 2020 126.85 127.71 126.28 127.64 1,041,299 +1.03(+0.81%)
Jan 15, 2020 127.09 128.01 126.05 126.61 592,589 -0.32(-0.25%)
Jan 14, 2020 125.51 127.53 124.56 126.93 1,768,834 -1.52(-1.18%)
Jan 13, 2020 126.92 128.57 125.18 128.45 1,061,056 +1.69(+1.33%)
Jan 10, 2020 127.70 128.53 126.64 126.76 864,800 -1.26(-0.98%)
Jan 09, 2020 128.72 129.55 127.40 128.02 804,294 +0.20(+0.16%)
Jan 08, 2020 125.96 129.00 124.82 127.82 1,665,937 +2.31(+1.84%)
Jan 07, 2020 124.59 126.47 123.67 125.51 1,179,319 +0.82(+0.66%)
Jan 06, 2020 122.02 125.13 121.55 124.69 1,678,662 +2.48(+2.03%)
Jan 03, 2020 120.44 122.50 120.28 122.21 729,100 +0.13(+0.11%)
Jan 02, 2020 123.53 123.98 121.40 122.08 1,114,228 -0.35(-0.29%)
Dec 31, 2019 122.25 122.79 121.48 122.43 613,600 +0.08(+0.07%)
Dec 30, 2019 124.47 124.47 122.19 122.35 587,783 -2.12(-1.70%)
Dec 27, 2019 124.44 124.86 122.85 124.47 543,700 +0.48(+0.39%)
Dec 26, 2019 123.55 124.34 123.09 123.99 839,628 +0.06(+0.05%)
Dec 24, 2019 122.59 124.16 122.00 123.93 857,400 +1.81(+1.48%)
Dec 23, 2019 123.73 124.24 122.09 122.12 818,174 -1.49(-1.21%)
Dec 20, 2019 122.95 124.30 121.54 123.61 2,133,100 +1.79(+1.47%)
Dec 19, 2019 122.92 122.95 120.91 121.82 1,244,960 -0.64(-0.52%)
Dec 18, 2019 122.57 122.89 121.34 122.46 1,449,469 -0.11(-0.09%)
Dec 17, 2019 122.71 123.29 121.51 122.57 750,903 -0.14(-0.11%)
Dec 16, 2019 122.41 123.50 121.99 122.71 724,474 +0.89(+0.73%)
Dec 13, 2019 125.17 125.17 121.73 121.82 1,299,500 -3.45(-2.75%)
Dec 12, 2019 122.14 125.38 121.59 125.27 1,517,615 +2.87(+2.34%)
Dec 11, 2019 122.22 123.80 121.17 122.40 728,689 +0.11(+0.09%)
Dec 10, 2019 120.78 122.53 119.51 122.29 1,095,793 +2.23(+1.86%)
Dec 09, 2019 122.80 122.99 119.22 120.06 1,621,612 -3.67(-2.97%)
Dec 06, 2019 123.75 124.95 122.85 123.73 1,023,700 -0.24(-0.19%)
Dec 05, 2019 121.73 124.06 121.14 123.97 985,821 +2.01(+1.65%)
Dec 04, 2019 123.95 124.13 121.71 121.96 907,742 -1.15(-0.93%)
Dec 03, 2019 118.93 123.15 118.93 123.11 1,688,720 +2.38(+1.97%)
Dec 02, 2019 121.59 121.72 119.33 120.73 1,137,370 -0.62(-0.51%)
Nov 29, 2019 121.62 122.89 120.74 121.35 400,400 -0.23(-0.19%)
Nov 27, 2019 120.97 121.73 119.66 121.58 717,400 +1.14(+0.95%)
Nov 26, 2019 119.94 120.70 118.73 120.44 1,291,106 +1.08(+0.90%)
Nov 25, 2019 119.88 120.67 118.88 119.36 913,518 -0.12(-0.10%)
Nov 22, 2019 122.20 122.61 117.80 119.48 1,419,700 -3.06(-2.50%)
Nov 21, 2019 123.07 123.88 122.01 122.54 964,650 -0.86(-0.70%)
Nov 20, 2019 123.50 124.41 122.57 123.40 1,359,159 -0.25(-0.20%)
Nov 19, 2019 123.62 124.09 122.46 123.65 925,511 +0.50(+0.41%)
Nov 18, 2019 123.51 124.03 122.36 123.15 1,186,924 -0.67(-0.54%)
Nov 15, 2019 122.77 123.86 121.96 123.82 1,105,500 +1.52(+1.24%)
Nov 14, 2019 120.18 122.50 119.12 122.30 832,892 +2.03(+1.69%)
Nov 13, 2019 119.56 120.89 118.64 120.27 1,340,954 +1.28(+1.08%)
Nov 12, 2019 119.22 119.38 117.33 118.99 1,622,110 -0.66(-0.55%)
Nov 11, 2019 115.99 119.92 115.37 119.65 1,814,192 +2.69(+2.30%)
Nov 08, 2019 117.69 122.57 116.57 116.96 3,429,400 +0.05(+0.04%)
Nov 07, 2019 117.86 118.41 115.45 116.91 2,790,793 +0.23(+0.20%)
Nov 06, 2019 116.99 117.71 115.31 116.68 1,491,445 -0.57(-0.49%)
Nov 05, 2019 117.99 118.48 116.22 117.25 1,492,326 +0.05(+0.04%)
Nov 04, 2019 118.27 118.40 116.62 117.20 1,689,169 +0.30(+0.26%)
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.