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 (%)
Jun 30, 2010 9.250 9.370 8.980 9.000 1,693,952 -0.25(-2.70%)
Jun 29, 2010 9.590 9.740 9.185 9.250 2,049,395 -0.59(-6.00%)
Jun 25, 2010 9.520 9.990 9.440 9.840 3,838,899 +0.33(+3.47%)
Jun 24, 2010 9.570 9.660 9.390 9.510 1,934,125 -0.06(-0.63%)
Jun 23, 2010 9.720 9.850 9.510 9.570 2,300,960 -0.15(-1.54%)
Jun 22, 2010 10.06 10.15 9.680 9.720 1,516,299 -0.26(-2.61%)
Jun 21, 2010 10.11 10.20 9.890 9.980 1,341,386 -0.09(-0.89%)
Jun 18, 2010 10.33 10.38 9.970 10.07 1,948,896 -0.23(-2.23%)
Jun 17, 2010 10.30 10.40 10.20 10.30 1,013,203 +0.04(+0.39%)
Jun 16, 2010 10.25 10.43 10.13 10.26 1,383,039 -0.05(-0.46%)
Jun 15, 2010 10.15 10.31 10.06 10.31 1,808,141 +0.28(+2.77%)
Jun 14, 2010 10.29 10.35 10.00 10.03 2,404,450 -0.41(-3.93%)
Jun 11, 2010 10.05 10.47 10.03 10.44 2,583,829 +0.25(+2.50%)
Jun 10, 2010 9.870 10.19 9.750 10.19 3,247,818 +0.47(+4.89%)
Jun 09, 2010 10.99 11.00 9.710 9.710 9,433,237 -0.81(-7.70%)
Jun 08, 2010 10.64 10.78 10.28 10.52 2,990,647 -0.12(-1.13%)
Jun 07, 2010 11.11 11.25 10.63 10.64 3,224,104 -0.39(-3.54%)
Jun 04, 2010 11.28 11.44 10.98 11.03 2,609,403 -0.50(-4.34%)
Jun 03, 2010 11.42 11.58 11.34 11.53 2,322,136 +0.13(+1.14%)
Jun 02, 2010 11.26 11.52 11.16 11.40 3,152,544 +0.21(+1.92%)
Jun 01, 2010 11.54 11.84 11.18 11.19 2,776,875 -0.38(-3.33%)
May 28, 2010 10.73 11.66 10.95 11.57 4,833,218 +0.84(+7.83%)
May 27, 2010 10.60 10.76 10.49 10.73 2,066,443 +0.32(+3.07%)
May 26, 2010 10.71 10.96 10.30 10.41 3,512,045 -0.24(-2.25%)
May 25, 2010 10.44 10.70 10.25 10.65 2,891,674 -0.17(-1.57%)
May 24, 2010 10.76 11.02 10.76 10.82 1,790,973 +0.06(+0.56%)
May 21, 2010 10.56 10.87 10.42 10.76 2,710,832 +0.07(+0.65%)
May 20, 2010 10.59 11.04 10.54 10.69 3,395,760 -0.31(-2.82%)
May 19, 2010 11.18 11.23 10.86 11.00 2,581,781 -0.18(-1.57%)
May 18, 2010 11.37 11.60 11.16 11.18 4,472,895 -0.07(-0.67%)
May 17, 2010 11.17 11.25 10.82 11.25 2,786,323 +0.18(+1.63%)
May 14, 2010 11.02 11.09 10.64 11.07 3,375,607 -0.17(-1.51%)
May 13, 2010 11.01 11.44 11.01 11.24 1,950,608 +0.21(+1.90%)
May 12, 2010 10.74 11.29 10.64 11.03 2,148,788 +0.36(+3.37%)
May 11, 2010 10.66 10.86 10.39 10.67 1,417,106 +0.13(+1.23%)
May 10, 2010 10.41 11.03 10.30 10.54 2,020,459 +0.71(+7.22%)
May 07, 2010 9.800 9.990 9.340 9.830 3,587,962 +0.00(+0.00%)
May 06, 2010 10.29 10.48 9.270 9.830 2,306,476 -0.46(-4.47%)
May 05, 2010 10.38 10.52 10.15 10.29 1,929,636 -0.30(-2.83%)
May 04, 2010 11.04 11.13 10.52 10.59 1,860,643 -0.58(-5.19%)
May 03, 2010 10.83 11.17 10.74 11.17 1,249,532 +0.32(+2.95%)
Apr 30, 2010 10.99 11.03 10.79 10.85 1,366,497 -0.15(-1.36%)
Apr 29, 2010 10.70 11.00 10.58 11.00 1,538,027 +0.35(+3.29%)
Apr 28, 2010 10.84 10.92 10.55 10.65 1,452,876 -0.15(-1.39%)
Apr 27, 2010 11.08 11.20 10.77 10.80 2,881,510 -0.29(-2.61%)
Apr 26, 2010 11.24 11.25 11.03 11.09 1,660,429 -0.12(-1.07%)
Apr 23, 2010 10.86 11.25 10.83 11.21 1,778,521 +0.37(+3.41%)
Apr 22, 2010 10.66 10.88 10.51 10.84 1,374,308 +0.16(+1.50%)
Apr 21, 2010 10.48 10.75 10.47 10.68 1,272,150 +0.20(+1.91%)
Apr 20, 2010 10.45 10.57 10.24 10.48 2,640,242 +0.10(+0.96%)
Apr 19, 2010 10.60 10.64 10.29 10.38 1,448,368 -0.27(-2.54%)
Apr 16, 2010 10.81 10.89 10.46 10.65 1,494,945 -0.14(-1.30%)
Apr 15, 2010 10.89 10.93 10.64 10.79 1,665,639 -0.07(-0.64%)
Apr 14, 2010 10.86 11.19 10.81 10.86 2,304,771 +0.00(+0.00%)
Apr 13, 2010 10.87 10.91 10.72 10.86 1,070,163 -0.01(-0.09%)
Apr 12, 2010 10.57 10.87 10.51 10.87 1,357,820 +0.36(+3.43%)
Apr 09, 2010 10.46 10.55 10.31 10.51 1,387,313 +0.13(+1.25%)
Apr 08, 2010 10.32 10.41 10.17 10.38 1,283,934 +0.06(+0.58%)
Apr 07, 2010 10.38 10.44 10.26 10.32 1,346,521 -0.10(-0.96%)
Apr 06, 2010 10.30 10.50 10.27 10.42 1,074,635 +0.06(+0.58%)
Apr 05, 2010 10.09 10.36 10.01 10.36 1,215,435 +0.32(+3.19%)
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.