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 (%)
Dec 31, 2020 207.79 207.79 207.79 1,524,108 +1.44(+0.70%)
Dec 30, 2020 203.98 209.26 202.17 206.35 1,524,108 +3.90(+1.93%)
Dec 29, 2020 202.15 204.85 200.94 202.45 879,178 +1.33(+0.66%)
Dec 28, 2020 204.79 204.79 200.55 201.12 631,528 -1.38(-0.68%)
Dec 24, 2020 202.47 204.44 201.49 202.50 211,600 +0.68(+0.34%)
Dec 23, 2020 202.80 203.44 199.93 201.82 684,460 -0.04(-0.02%)
Dec 22, 2020 202.74 204.16 200.58 201.86 705,997 +0.09(+0.04%)
Dec 21, 2020 203.96 204.42 198.28 201.77 1,086,869 -1.62(-0.80%)
Dec 18, 2020 197.99 205.84 197.40 203.39 5,178,400 +5.99(+3.03%)
Dec 17, 2020 197.01 197.45 191.76 197.40 2,128,425 +2.28(+1.17%)
Dec 16, 2020 194.54 197.88 193.75 195.12 2,919,872 +0.42(+0.22%)
Dec 15, 2020 195.99 197.19 193.63 194.70 2,440,187 -0.50(-0.26%)
Dec 14, 2020 193.38 203.69 193.00 195.20 3,660,284 +4.99(+2.62%)
Dec 11, 2020 188.19 191.00 186.84 190.21 1,585,700 +2.39(+1.27%)
Dec 10, 2020 182.83 188.54 182.35 187.82 1,507,478 +4.14(+2.25%)
Dec 09, 2020 181.25 185.14 181.00 183.68 1,305,777 +0.08(+0.04%)
Dec 08, 2020 184.41 186.73 182.44 183.60 1,784,927 +0.21(+0.11%)
Dec 07, 2020 181.38 184.70 180.77 183.39 1,335,612 +2.66(+1.47%)
Dec 04, 2020 180.10 181.65 178.89 180.73 1,126,500 -0.03(-0.02%)
Dec 03, 2020 181.33 184.43 180.22 180.76 950,220 -0.54(-0.30%)
Dec 02, 2020 178.95 181.48 177.79 181.30 703,031 +1.24(+0.69%)
Dec 01, 2020 181.50 181.50 175.25 180.06 1,151,235 -0.45(-0.25%)
Nov 30, 2020 176.78 181.71 175.14 180.51 2,666,472 +4.10(+2.32%)
Nov 27, 2020 175.87 177.94 174.35 176.41 615,000 +2.43(+1.40%)
Nov 25, 2020 170.55 174.44 170.55 173.98 889,200 +4.15(+2.44%)
Nov 24, 2020 171.10 171.27 167.29 169.83 1,222,092 -1.36(-0.79%)
Nov 23, 2020 170.05 171.59 166.89 171.19 1,138,075 +1.14(+0.67%)
Nov 20, 2020 165.99 172.53 165.23 170.05 1,456,100 +4.47(+2.70%)
Nov 19, 2020 160.20 168.07 159.55 165.58 1,687,718 +4.02(+2.49%)
Nov 18, 2020 161.88 163.32 159.84 161.56 985,520 -0.64(-0.39%)
Nov 17, 2020 162.35 164.95 161.79 162.20 946,255 -0.19(-0.12%)
Nov 16, 2020 161.35 162.65 159.56 162.39 1,047,140 +0.56(+0.35%)
Nov 13, 2020 160.20 162.89 159.40 161.83 1,148,700 +1.61(+1.00%)
Nov 12, 2020 162.20 163.99 159.58 160.22 1,410,815 -1.35(-0.84%)
Nov 11, 2020 157.21 161.81 156.51 161.57 1,533,937 +6.68(+4.31%)
Nov 10, 2020 157.76 157.98 152.88 154.89 3,029,700 -5.10(-3.19%)
Nov 09, 2020 169.50 169.84 156.16 159.99 3,188,095 -15.20(-8.68%)
Nov 06, 2020 172.78 179.46 164.24 175.19 3,181,900 +6.51(+3.86%)
Nov 05, 2020 167.10 171.54 164.65 168.68 2,128,211 +4.96(+3.03%)
Nov 04, 2020 161.63 166.59 161.19 163.72 1,301,297 +4.84(+3.05%)
Nov 03, 2020 154.78 160.19 154.20 158.88 1,163,328 +4.85(+3.15%)
Nov 02, 2020 156.84 157.11 151.00 154.03 1,126,285 -0.89(-0.57%)
Oct 30, 2020 162.46 162.77 153.94 154.92 1,680,400 -7.85(-4.82%)
Oct 29, 2020 164.66 165.60 160.50 162.77 1,257,182 -1.62(-0.99%)
Oct 28, 2020 165.98 166.76 163.53 164.39 845,313 -2.97(-1.77%)
Oct 27, 2020 166.30 167.89 165.15 167.36 722,247 +2.31(+1.40%)
Oct 26, 2020 163.96 166.66 162.02 165.05 829,887 +0.62(+0.38%)
Oct 23, 2020 164.29 164.75 161.81 164.43 646,300 +1.14(+0.70%)
Oct 22, 2020 164.28 164.55 159.48 163.29 1,387,313 -1.26(-0.77%)
Oct 21, 2020 165.75 166.61 163.51 164.55 782,519 +0.11(+0.07%)
Oct 20, 2020 166.70 167.11 164.03 164.44 1,003,118 -1.09(-0.66%)
Oct 19, 2020 170.52 172.00 164.42 165.53 1,004,795 -2.69(-1.60%)
Oct 16, 2020 169.00 170.80 167.84 168.22 2,043,800 +0.19(+0.11%)
Oct 15, 2020 166.35 168.50 165.05 168.03 883,463 -0.91(-0.54%)
Oct 14, 2020 170.41 170.99 166.30 168.94 1,124,240 -0.22(-0.13%)
Oct 13, 2020 167.28 170.12 164.66 169.16 1,368,997 +2.02(+1.21%)
Oct 12, 2020 164.94 168.27 163.93 167.14 1,784,880 +5.50(+3.40%)
Oct 09, 2020 161.13 162.70 160.76 161.64 611,800 +1.13(+0.70%)
Oct 08, 2020 162.46 162.91 159.07 160.51 905,022 -0.45(-0.28%)
Oct 07, 2020 162.56 163.53 159.49 160.96 984,934 -1.24(-0.76%)
Oct 06, 2020 164.90 167.00 161.40 162.20 1,064,436 -2.56(-1.55%)
Oct 05, 2020 161.93 164.96 161.18 164.76 853,662 +4.61(+2.88%)
Oct 02, 2020 162.62 164.19 157.82 160.15 1,255,700 -5.96(-3.59%)
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.