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 )

147.84 +1.76 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 120.94 122.05 119.37 121.05 1,210,533 -0.13(-0.11%)
Apr 29, 2020 120.55 122.17 118.01 121.18 1,492,521 +0.67(+0.56%)
Apr 28, 2020 125.46 125.66 120.42 120.51 1,654,966 -5.17(-4.11%)
Apr 27, 2020 128.22 129.34 125.27 125.68 1,236,643 -2.20(-1.72%)
Apr 24, 2020 125.44 127.98 124.65 127.88 1,138,600 +3.33(+2.67%)
Apr 23, 2020 127.57 127.99 124.12 124.55 1,485,561 -2.89(-2.27%)
Apr 22, 2020 126.69 128.06 123.46 127.44 1,938,144 +1.71(+1.36%)
Apr 21, 2020 126.04 128.08 123.38 125.73 2,502,898 +0.38(+0.30%)
Apr 20, 2020 124.24 125.66 123.11 125.35 1,881,832 +0.91(+0.73%)
Apr 17, 2020 125.98 126.25 121.00 124.44 3,703,500 -2.38(-1.88%)
Apr 16, 2020 124.36 127.27 122.82 126.82 4,625,729 +3.32(+2.69%)
Apr 15, 2020 122.49 126.80 121.74 123.50 3,584,550 +0.72(+0.59%)
Apr 14, 2020 124.26 125.67 122.69 122.78 3,199,859 +2.78(+2.32%)
Apr 13, 2020 118.65 120.41 117.27 120.00 1,642,194 +0.60(+0.50%)
Apr 09, 2020 119.50 121.24 118.41 119.40 1,949,900 +0.30(+0.25%)
Apr 08, 2020 121.11 122.12 118.71 119.10 1,706,254 -0.96(-0.80%)
Apr 07, 2020 123.43 123.70 117.20 120.06 2,386,979 -1.23(-1.01%)
Apr 06, 2020 120.65 122.48 119.01 121.29 1,627,033 +2.80(+2.36%)
Apr 03, 2020 119.34 121.60 117.77 118.49 1,884,900 -1.02(-0.85%)
Apr 02, 2020 117.09 120.12 115.49 119.51 1,725,914 +3.18(+2.73%)
Apr 01, 2020 115.52 123.90 114.66 116.33 3,031,164 -2.28(-1.92%)
Mar 31, 2020 118.34 120.70 116.29 118.61 3,100,393 +0.10(+0.08%)
Mar 30, 2020 113.88 119.89 112.89 118.51 3,389,545 +6.81(+6.10%)
Mar 27, 2020 113.21 114.58 110.00 111.70 1,880,700 -3.55(-3.08%)
Mar 26, 2020 110.25 115.59 108.61 115.25 2,233,700 +5.53(+5.04%)
Mar 25, 2020 111.86 115.30 108.00 109.72 3,031,277 -2.50(-2.23%)
Mar 24, 2020 114.09 117.49 108.39 112.22 2,642,121 +2.40(+2.19%)
Mar 23, 2020 102.22 111.94 100.35 109.82 2,893,002 +9.67(+9.66%)
Mar 20, 2020 108.52 110.14 100.00 100.15 4,210,900 -6.21(-5.84%)
Mar 19, 2020 107.26 108.75 102.97 106.36 2,358,018 -0.26(-0.24%)
Mar 18, 2020 111.65 120.50 101.80 106.62 4,012,632 -9.85(-8.46%)
Mar 17, 2020 110.53 117.96 105.15 116.47 2,956,178 +8.46(+7.83%)
Mar 16, 2020 105.84 115.17 104.95 108.01 2,918,679 -8.61(-7.38%)
Mar 13, 2020 113.77 116.73 109.42 116.62 2,637,100 +8.13(+7.49%)
Mar 12, 2020 112.00 116.73 108.35 108.49 3,587,338 -10.56(-8.87%)
Mar 11, 2020 116.44 119.82 115.85 119.05 2,212,264 +0.30(+0.25%)
Mar 10, 2020 118.60 118.88 113.30 118.75 2,474,514 +4.87(+4.28%)
Mar 09, 2020 109.96 118.03 109.17 113.88 2,388,857 -3.81(-3.24%)
Mar 06, 2020 113.70 118.71 113.47 117.69 2,426,100 +0.42(+0.36%)
Mar 05, 2020 115.95 119.08 115.10 117.27 2,290,076 -2.15(-1.80%)
Mar 04, 2020 113.44 119.79 113.44 119.42 2,573,335 +8.20(+7.37%)
Mar 03, 2020 111.75 115.04 109.81 111.22 2,073,477 -0.84(-0.75%)
Mar 02, 2020 108.58 112.13 107.92 112.06 2,321,901 +4.58(+4.26%)
Feb 28, 2020 106.66 109.28 105.27 107.48 3,385,200 -0.36(-0.33%)
Feb 27, 2020 107.56 111.96 106.22 107.84 2,502,831 -1.63(-1.49%)
Feb 26, 2020 111.23 112.50 109.45 109.47 2,561,835 -1.50(-1.35%)
Feb 25, 2020 113.50 114.44 110.59 110.97 2,362,463 -2.05(-1.81%)
Feb 24, 2020 114.51 116.55 112.74 113.02 1,960,068 -3.01(-2.59%)
Feb 21, 2020 114.70 116.58 114.04 116.03 2,337,200 +0.90(+0.78%)
Feb 20, 2020 113.34 115.21 112.75 115.13 1,612,079 +1.59(+1.40%)
Feb 19, 2020 114.10 114.76 113.47 113.54 1,225,764 +0.11(+0.10%)
Feb 18, 2020 113.24 114.17 112.51 113.43 1,231,719 +0.00(+0.00%)
Feb 14, 2020 112.58 114.26 111.77 113.43 1,118,000 +1.22(+1.09%)
Feb 13, 2020 113.66 114.26 111.15 112.21 2,093,317 -1.81(-1.59%)
Feb 12, 2020 112.53 115.28 112.01 114.02 3,781,604 +1.63(+1.45%)
Feb 11, 2020 111.00 112.69 110.00 112.39 2,411,108 +1.39(+1.25%)
Feb 10, 2020 112.50 112.60 109.09 111.00 4,081,436 -1.60(-1.42%)
Feb 07, 2020 116.00 117.66 112.58 112.60 8,808,000 -15.14(-11.85%)
Feb 06, 2020 121.05 128.05 121.05 127.74 3,326,447 +6.98(+5.78%)
Feb 05, 2020 122.45 123.92 119.31 120.76 2,981,716 -6.17(-4.86%)
Feb 04, 2020 126.30 127.74 124.80 126.93 1,652,180 +2.58(+2.07%)
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.