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 (%)
Jan 29, 2010 9.750 9.750 9.250 9.280 4,289,516 +0.00(+0.00%)
Jan 28, 2010 9.340 9.420 9.080 9.280 1,946,691 -0.05(-0.54%)
Jan 27, 2010 9.150 9.370 9.130 9.330 1,938,351 +0.13(+1.41%)
Jan 26, 2010 9.060 9.290 9.060 9.200 2,461,653 +0.08(+0.88%)
Jan 25, 2010 9.300 9.350 8.970 9.120 3,342,631 -0.17(-1.83%)
Jan 22, 2010 9.875 9.875 9.250 9.290 2,730,276 -0.08(-0.85%)
Jan 21, 2010 9.810 9.890 9.360 9.370 2,600,511 -0.36(-3.70%)
Jan 20, 2010 9.900 9.980 9.530 9.730 3,587,558 -0.22(-2.21%)
Jan 19, 2010 10.06 10.25 9.830 9.950 3,223,025 -0.13(-1.29%)
Jan 15, 2010 10.20 10.08 10.08 10.08 2,084,500 -0.07(-0.69%)
Jan 14, 2010 10.30 10.38 10.12 10.15 1,403,481 -0.21(-2.03%)
Jan 13, 2010 10.25 10.37 10.05 10.36 1,691,067 +0.17(+1.67%)
Jan 12, 2010 10.56 10.56 10.14 10.19 2,808,288 -0.49(-4.59%)
Jan 11, 2010 10.50 10.82 10.41 10.68 3,858,146 +0.26(+2.50%)
Jan 08, 2010 10.33 10.49 10.27 10.42 2,144,346 +0.03(+0.29%)
Jan 07, 2010 10.39 10.43 9.990 10.39 2,655,430 -0.05(-0.48%)
Jan 06, 2010 10.46 10.66 10.33 10.44 2,829,385 -0.03(-0.29%)
Jan 05, 2010 10.38 10.49 10.11 10.47 4,442,245 +0.07(+0.67%)
Jan 04, 2010 10.18 10.60 10.08 10.40 3,666,383 +0.35(+3.48%)
Dec 31, 2009 10.21 10.05 10.05 10.05 1,621,100 -0.14(-1.37%)
Dec 30, 2009 9.890 10.19 9.890 10.19 1,504,100 +0.14(+1.39%)
Dec 29, 2009 9.840 10.06 9.790 10.05 1,395,736 +0.19(+1.93%)
Dec 28, 2009 10.11 10.12 9.690 9.860 2,579,510 -0.21(-2.09%)
Dec 24, 2009 9.890 10.19 9.720 10.07 1,528,725 +0.17(+1.72%)
Dec 23, 2009 9.600 9.910 9.510 9.900 3,360,217 +0.40(+4.21%)
Dec 22, 2009 9.050 9.540 8.880 9.500 8,517,687 +0.07(+0.74%)
Dec 21, 2009 9.180 9.440 9.080 9.430 4,551,823 +0.42(+4.66%)
Dec 18, 2009 9.270 9.640 8.870 9.010 19,671,156 +0.76(+9.21%)
Dec 17, 2009 8.100 8.320 7.970 8.250 5,925,603 +0.15(+1.85%)
Dec 16, 2009 8.060 8.150 7.800 8.100 3,872,269 +0.04(+0.50%)
Dec 15, 2009 7.910 8.320 7.821 8.060 4,927,213 +0.14(+1.77%)
Dec 14, 2009 7.870 7.930 7.760 7.920 2,035,765 +0.12(+1.54%)
Dec 11, 2009 7.810 7.880 7.710 7.800 3,149,436 +0.02(+0.26%)
Dec 10, 2009 7.990 7.990 7.650 7.780 4,082,426 -0.07(-0.89%)
Dec 09, 2009 7.970 7.970 7.710 7.850 4,063,944 -0.05(-0.63%)
Dec 08, 2009 7.820 8.040 7.770 7.900 5,205,492 -0.01(-0.13%)
Dec 07, 2009 7.840 8.140 7.790 7.910 13,986,557 +0.17(+2.20%)
Dec 04, 2009 7.500 7.960 7.000 7.740 52,772,040 -3.18(-29.12%)
Dec 03, 2009 11.35 11.39 10.87 10.92 4,065,700 -0.39(-3.45%)
Dec 02, 2009 11.44 11.51 11.18 11.31 1,432,305 -0.09(-0.79%)
Dec 01, 2009 11.35 11.63 11.34 11.40 971,169 +0.15(+1.33%)
Nov 30, 2009 11.20 11.29 10.99 11.25 1,005,069 +0.01(+0.09%)
Nov 27, 2009 11.37 11.39 11.14 11.24 417,968 -0.44(-3.77%)
Nov 25, 2009 11.58 11.83 11.40 11.68 1,645,993 +0.11(+0.95%)
Nov 24, 2009 11.36 11.57 11.26 11.57 786,548 +0.15(+1.31%)
Nov 23, 2009 11.36 11.66 11.34 11.42 698,413 +0.22(+1.96%)
Nov 20, 2009 11.16 11.34 11.08 11.20 1,268,196 -0.08(-0.71%)
Nov 19, 2009 11.56 11.57 11.20 11.28 1,520,405 -0.39(-3.34%)
Nov 18, 2009 11.94 11.95 11.56 11.67 1,322,940 -0.30(-2.51%)
Nov 17, 2009 11.90 11.99 11.75 11.97 1,173,274 +0.09(+0.76%)
Nov 16, 2009 12.00 12.15 11.81 11.88 2,052,616 -0.04(-0.34%)
Nov 13, 2009 11.68 11.98 11.49 11.92 1,889,810 +0.36(+3.11%)
Nov 12, 2009 11.77 11.90 11.44 11.56 1,426,716 -0.19(-1.62%)
Nov 11, 2009 11.68 11.83 11.50 11.75 1,282,585 +0.19(+1.64%)
Nov 10, 2009 11.72 11.80 11.54 11.56 1,636,845 -0.17(-1.45%)
Nov 09, 2009 11.47 11.79 11.47 11.73 1,569,450 +0.32(+2.80%)
Nov 06, 2009 11.29 11.66 11.19 11.41 746,930 -0.01(-0.09%)
Nov 05, 2009 11.14 11.45 11.05 11.42 1,328,941 +0.33(+2.98%)
Nov 04, 2009 11.04 11.22 10.90 11.09 1,520,317 +0.10(+0.91%)
Nov 03, 2009 10.88 11.10 10.80 10.99 2,066,754 +0.09(+0.83%)
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.