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 (%)
Apr 29, 2022 123.19 125.30 119.12 119.51 1,597,799 -3.72(-3.02%)
Apr 28, 2022 123.19 123.87 120.28 123.23 2,609,952 +1.58(+1.30%)
Apr 27, 2022 124.62 125.99 121.51 121.65 2,595,303 -3.36(-2.69%)
Apr 26, 2022 131.86 132.36 124.88 125.01 3,105,536 -7.95(-5.98%)
Apr 25, 2022 135.93 136.46 131.40 132.96 1,894,856 -3.45(-2.53%)
Apr 22, 2022 132.13 136.83 131.44 136.41 3,813,699 +4.88(+3.71%)
Apr 21, 2022 137.63 138.66 131.37 131.53 1,608,424 -5.81(-4.23%)
Apr 20, 2022 140.13 140.35 137.05 137.34 1,339,892 -3.03(-2.16%)
Apr 19, 2022 134.54 140.69 134.49 140.37 2,485,938 +4.67(+3.44%)
Apr 18, 2022 137.33 137.55 133.90 135.70 1,478,480 -2.26(-1.64%)
Apr 14, 2022 138.88 139.90 137.24 137.96 1,357,811 -1.03(-0.74%)
Apr 13, 2022 137.87 139.91 136.28 138.99 1,541,901 +0.63(+0.46%)
Apr 12, 2022 141.25 142.68 137.96 138.36 1,726,457 -2.17(-1.54%)
Apr 11, 2022 140.13 143.69 140.11 140.53 1,298,105 -0.78(-0.55%)
Apr 08, 2022 142.83 144.10 140.14 141.31 1,537,286 -2.09(-1.46%)
Apr 07, 2022 147.29 147.90 142.01 143.40 1,940,447 -3.80(-2.58%)
Apr 06, 2022 150.42 152.00 144.90 147.20 2,461,164 -4.70(-3.09%)
Apr 05, 2022 154.43 157.09 150.92 151.90 1,134,964 -2.53(-1.64%)
Apr 04, 2022 152.17 155.84 151.63 154.43 1,267,975 +2.55(+1.68%)
Apr 01, 2022 153.79 154.85 151.07 151.88 1,152,843 -1.86(-1.21%)
Mar 31, 2022 156.09 157.70 153.66 153.74 1,284,938 -2.32(-1.49%)
Mar 30, 2022 157.32 159.51 155.56 156.06 1,462,374 -2.51(-1.58%)
Mar 29, 2022 158.15 159.50 156.49 158.57 1,395,675 +2.07(+1.32%)
Mar 28, 2022 154.66 156.91 153.82 156.50 1,375,953 +2.00(+1.29%)
Mar 25, 2022 150.36 154.54 148.51 154.50 1,588,968 +4.00(+2.66%)
Mar 24, 2022 150.39 150.68 148.70 150.50 1,038,243 +1.10(+0.74%)
Mar 23, 2022 150.82 152.53 149.08 149.40 1,295,521 -2.89(-1.90%)
Mar 22, 2022 151.44 154.48 150.62 152.29 1,486,947 +1.07(+0.71%)
Mar 21, 2022 150.22 152.82 149.47 151.22 1,335,369 -0.15(-0.10%)
Mar 18, 2022 149.41 153.20 147.93 151.37 1,891,608 +1.86(+1.24%)
Mar 17, 2022 148.39 150.06 145.08 149.51 1,534,751 +0.72(+0.48%)
Mar 16, 2022 143.57 148.81 141.95 148.79 2,097,302 +5.91(+4.14%)
Mar 15, 2022 140.95 143.81 133.54 142.88 3,258,850 +1.06(+0.75%)
Mar 14, 2022 153.00 153.12 141.60 141.82 4,480,111 -11.67(-7.60%)
Mar 11, 2022 158.74 158.99 153.47 153.49 965,316 -4.80(-3.03%)
Mar 10, 2022 157.12 158.52 155.51 158.29 1,828,364 -0.03(-0.02%)
Mar 09, 2022 158.00 161.22 157.54 158.32 1,322,157 +2.22(+1.42%)
Mar 08, 2022 158.23 158.50 152.97 156.10 2,468,906 -1.90(-1.20%)
Mar 07, 2022 158.00 162.40 157.11 158.00 2,015,543 -0.01(-0.01%)
Mar 04, 2022 158.71 158.99 155.40 158.01 3,267,657 -0.19(-0.12%)
Mar 03, 2022 161.44 161.44 157.28 158.20 1,583,823 -2.66(-1.65%)
Mar 02, 2022 160.42 161.64 159.63 160.86 1,561,320 +1.06(+0.66%)
Mar 01, 2022 163.35 164.00 158.00 159.80 1,446,877 -2.20(-1.36%)
Feb 28, 2022 163.53 165.09 160.87 162.00 2,114,071 -3.28(-1.98%)
Feb 25, 2022 165.24 165.36 161.64 165.28 1,557,922 +1.90(+1.16%)
Feb 24, 2022 154.55 163.39 154.31 163.38 1,678,344 +5.56(+3.52%)
Feb 23, 2022 158.94 161.10 157.66 157.82 1,738,156 -0.46(-0.29%)
Feb 22, 2022 157.57 160.18 157.54 158.28 1,480,878 -0.22(-0.14%)
Feb 18, 2022 158.50 0 -3.63(-2.24%)
Feb 17, 2022 165.26 166.15 161.88 162.13 1,494,417 -3.96(-2.38%)
Feb 16, 2022 168.25 168.25 162.94 166.09 2,482,929 -2.84(-1.68%)
Feb 15, 2022 167.71 170.77 167.34 168.93 1,813,436 +1.86(+1.11%)
Feb 14, 2022 171.79 171.86 167.01 167.07 1,181,912 -4.41(-2.57%)
Feb 11, 2022 173.42 174.76 170.70 171.48 1,360,608 -1.67(-0.96%)
Feb 10, 2022 170.25 177.71 169.48 173.15 1,534,451 +0.81(+0.47%)
Feb 09, 2022 173.48 173.62 168.91 172.34 1,692,191 +0.14(+0.08%)
Feb 08, 2022 169.95 178.50 169.60 172.20 3,850,894 -2.90(-1.66%)
Feb 07, 2022 175.00 176.61 173.57 175.10 3,448,777 +0.10(+0.06%)
Feb 04, 2022 161.78 175.64 159.23 175.00 5,633,222 +11.98(+7.35%)
Feb 03, 2022 162.95 163.02 1,602,396 -2.03(-1.23%)
Feb 02, 2022 159.67 165.97 158.39 165.05 2,078,207 +4.80(+3.00%)
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.