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, 2019 97.12 97.99 96.24 96.83 1,344,056 -0.32(-0.33%)
Apr 29, 2019 96.95 98.37 96.78 97.15 2,457,740 +0.90(+0.94%)
Apr 26, 2019 93.41 96.34 92.98 96.25 1,442,600 +3.35(+3.61%)
Apr 25, 2019 93.44 94.22 92.85 92.90 903,478 -0.70(-0.75%)
Apr 24, 2019 93.44 93.85 92.90 93.60 848,578 +0.31(+0.33%)
Apr 23, 2019 92.25 94.24 92.10 93.29 1,548,698 +1.37(+1.49%)
Apr 22, 2019 90.75 91.99 89.89 91.92 1,562,703 +1.18(+1.30%)
Apr 18, 2019 90.44 91.27 89.43 90.74 1,728,300 +1.00(+1.11%)
Apr 17, 2019 90.94 91.18 87.97 89.74 2,229,174 -1.20(-1.32%)
Apr 16, 2019 93.00 93.07 89.62 90.94 2,535,850 -1.71(-1.85%)
Apr 15, 2019 94.57 96.17 92.58 92.65 2,004,206 -1.46(-1.55%)
Apr 12, 2019 95.78 95.78 94.00 94.11 1,390,500 -1.16(-1.22%)
Apr 11, 2019 95.65 96.23 94.80 95.27 1,182,107 -0.06(-0.06%)
Apr 10, 2019 93.38 95.37 93.38 95.33 1,459,701 +2.05(+2.20%)
Apr 09, 2019 93.80 94.79 92.94 93.28 1,393,930 -1.01(-1.07%)
Apr 08, 2019 94.48 94.54 91.40 94.29 1,574,734 -0.24(-0.25%)
Apr 05, 2019 94.35 95.26 93.68 94.53 1,907,200 +0.83(+0.89%)
Apr 04, 2019 97.57 97.72 92.93 93.70 3,119,815 -4.21(-4.30%)
Apr 03, 2019 98.05 99.52 97.72 97.91 1,308,692 +0.25(+0.26%)
Apr 02, 2019 96.09 97.82 94.73 97.66 2,006,188 +1.97(+2.06%)
Apr 01, 2019 95.39 96.06 94.39 95.69 1,791,833 +1.32(+1.40%)
Mar 29, 2019 96.95 97.55 94.05 94.37 2,362,600 -2.12(-2.20%)
Mar 28, 2019 94.66 96.67 94.10 96.49 1,322,075 +3.02(+3.23%)
Mar 27, 2019 96.42 96.56 93.78 93.47 1,495,645 -2.90(-3.01%)
Mar 26, 2019 96.85 98.71 95.90 96.37 2,134,801 +0.34(+0.35%)
Mar 25, 2019 95.87 96.36 94.51 96.03 1,777,773 +0.01(+0.01%)
Mar 22, 2019 98.89 100.44 95.80 96.02 1,850,200 -3.09(-3.12%)
Mar 21, 2019 95.65 99.80 95.60 99.11 2,874,316 +3.05(+3.18%)
Mar 20, 2019 96.45 97.83 95.53 96.06 2,457,642 +0.27(+0.28%)
Mar 19, 2019 94.64 96.85 94.47 95.79 2,112,230 +1.96(+2.09%)
Mar 18, 2019 93.83 94.71 92.62 93.83 1,761,438 +0.28(+0.30%)
Mar 15, 2019 92.32 94.62 92.32 93.55 2,333,800 +1.12(+1.21%)
Mar 14, 2019 93.60 93.68 90.78 92.43 3,808,487 -3.60(-3.75%)
Mar 13, 2019 90.17 96.34 89.54 96.03 7,636,061 +6.18(+6.88%)
Mar 12, 2019 89.88 90.14 88.93 89.85 2,329,845 +0.05(+0.06%)
Mar 11, 2019 87.56 90.04 87.27 89.80 2,267,311 +2.76(+3.17%)
Mar 08, 2019 87.36 87.57 85.83 87.04 2,370,200 -1.37(-1.55%)
Mar 07, 2019 86.95 88.56 86.17 88.41 1,699,724 +1.21(+1.39%)
Mar 06, 2019 87.33 88.52 86.96 87.20 1,342,763 -0.17(-0.19%)
Mar 05, 2019 87.72 87.72 86.22 87.37 1,340,475 -0.07(-0.08%)
Mar 04, 2019 88.80 89.80 86.32 87.44 2,110,303 -0.88(-1.00%)
Mar 01, 2019 87.71 88.91 86.93 88.32 2,028,500 +1.06(+1.21%)
Feb 28, 2019 84.71 87.92 84.56 87.26 3,608,932 +2.63(+3.11%)
Feb 27, 2019 87.12 88.50 84.41 84.63 3,680,288 -2.71(-3.10%)
Feb 26, 2019 87.30 88.91 86.44 87.34 2,039,818 +0.05(+0.06%)
Feb 25, 2019 87.52 87.77 85.57 87.29 2,697,283 +0.22(+0.25%)
Feb 22, 2019 88.00 88.28 85.96 87.07 2,437,100 -0.52(-0.59%)
Feb 21, 2019 88.76 89.01 87.01 87.59 2,758,114 -1.08(-1.22%)
Feb 20, 2019 93.48 93.48 86.91 88.67 6,562,949 -4.60(-4.93%)
Feb 19, 2019 93.08 93.75 91.84 93.27 1,856,598 -0.03(-0.03%)
Feb 15, 2019 94.03 94.07 92.28 93.30 2,401,600 +0.02(+0.02%)
Feb 14, 2019 91.62 94.29 90.65 93.28 3,286,370 +1.14(+1.24%)
Feb 13, 2019 90.05 92.41 88.89 92.14 5,511,862 +2.89(+3.24%)
Feb 12, 2019 90.85 90.97 86.90 89.25 10,348,840 -4.19(-4.48%)
Feb 11, 2019 97.63 97.83 92.84 93.44 4,458,066 -3.70(-3.81%)
Feb 08, 2019 95.40 97.24 94.38 97.14 4,714,300 +0.75(+0.78%)
Feb 07, 2019 92.56 98.57 92.00 96.39 7,947,515 +3.86(+4.17%)
Feb 06, 2019 96.75 99.82 91.49 92.53 18,939,808 -14.76(-13.76%)
Feb 05, 2019 106.69 109.00 106.65 107.29 3,595,324 +0.99(+0.93%)
Feb 04, 2019 105.91 107.41 105.46 106.30 1,672,635 +1.35(+1.29%)
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.