Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Take-Two Interactive Software, Inc. - Common Stock (NQ:TTWO)

247.88 +0.37 (+0.15%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	247.70	251.34	246.84	247.88	1,362,735	+0.37(+0.15%)
Dec 04, 2025	244.21	247.90	242.19	247.51	1,013,873	+2.56(+1.05%)
Dec 03, 2025	246.26	246.55	242.98	244.95	849,315	-1.88(-0.76%)
Dec 02, 2025	249.24	250.00	246.56	246.83	1,321,268	-2.67(-1.07%)
Dec 01, 2025	246.07	249.85	242.50	249.50	1,706,705	+3.43(+1.39%)
Nov 28, 2025	244.78	246.49	243.74	246.07	591,136	+2.44(+1.00%)
Nov 26, 2025	242.50	245.54	241.86	243.63	1,026,971	+1.79(+0.74%)
Nov 25, 2025	239.62	242.41	238.81	241.84	1,140,929	+2.77(+1.16%)
Nov 24, 2025	234.90	240.37	234.89	239.07	2,290,256	+3.60(+1.53%)
Nov 21, 2025	234.86	238.37	234.02	235.47	1,759,882	+0.10(+0.04%)
Nov 20, 2025	242.41	243.45	234.42	235.37	1,717,255	-5.09(-2.12%)
Nov 19, 2025	238.52	244.24	236.63	240.46	2,097,152	+1.37(+0.57%)
Nov 18, 2025	233.40	239.92	231.50	239.09	1,867,395	+5.51(+2.36%)
Nov 17, 2025	235.11	236.48	232.24	233.58	1,456,873	-1.45(-0.62%)
Nov 14, 2025	235.95	238.26	234.01	235.03	1,542,945	-2.52(-1.06%)
Nov 13, 2025	239.52	242.09	237.27	237.55	1,357,469	-2.79(-1.16%)
Nov 12, 2025	241.05	242.59	238.29	240.34	1,316,795	-0.36(-0.15%)
Nov 11, 2025	234.06	241.43	233.20	240.70	2,069,281	+6.64(+2.84%)
Nov 10, 2025	231.97	237.01	229.10	234.06	3,364,985	+2.06(+0.89%)
Nov 07, 2025	232.03	243.56	227.25	232.00	5,792,543	-20.40(-8.08%)
Nov 06, 2025	253.09	256.92	252.04	252.40	3,310,995	-2.36(-0.93%)
Nov 05, 2025	253.71	256.26	249.99	254.76	2,308,394	+2.33(+0.92%)
Nov 04, 2025	256.06	256.06	250.33	252.43	1,817,922	-3.22(-1.26%)
Nov 03, 2025	257.75	257.75	251.32	255.65	1,513,443	-0.72(-0.28%)
Oct 31, 2025	253.16	257.09	253.16	256.37	1,411,266	+3.59(+1.42%)
Oct 30, 2025	251.46	255.97	250.00	252.78	1,265,014	+1.05(+0.42%)
Oct 29, 2025	250.12	252.75	249.24	251.73	1,520,497	+0.16(+0.06%)
Oct 28, 2025	254.64	256.20	251.41	251.57	1,455,483	-2.70(-1.06%)
Oct 27, 2025	256.29	257.00	252.15	254.27	1,318,204	-0.85(-0.33%)
Oct 24, 2025	255.95	258.03	254.40	255.12	957,403	+0.59(+0.23%)
Oct 23, 2025	255.34	256.99	254.25	254.53	1,042,095	-1.03(-0.40%)
Oct 22, 2025	261.00	261.06	254.94	255.56	1,590,727	-4.72(-1.81%)
Oct 21, 2025	261.29	262.20	258.33	260.28	916,090	-2.01(-0.77%)
Oct 20, 2025	262.22	262.95	260.37	262.29	1,340,131	+0.94(+0.36%)
Oct 17, 2025	259.23	263.00	258.22	261.35	1,002,028	+2.12(+0.82%)
Oct 16, 2025	262.72	264.34	257.54	259.23	1,327,056	-2.27(-0.87%)
Oct 15, 2025	259.42	264.79	259.38	261.50	1,325,383	+3.78(+1.47%)
Oct 14, 2025	256.99	260.73	254.55	257.72	900,064	+1.04(+0.41%)
Oct 13, 2025	253.30	257.42	251.50	256.68	931,421	+4.71(+1.87%)
Oct 10, 2025	256.09	258.14	250.95	251.97	1,350,343	-4.72(-1.84%)
Oct 09, 2025	259.34	259.38	255.86	256.69	923,085	-1.38(-0.53%)
Oct 08, 2025	261.11	262.19	255.57	258.07	1,332,856	-2.43(-0.93%)
Oct 07, 2025	257.50	261.09	257.50	260.50	1,383,323	+3.52(+1.37%)
Oct 06, 2025	258.65	259.96	256.10	256.98	1,399,510	-0.70(-0.27%)
Oct 03, 2025	256.67	261.09	255.51	257.68	1,728,476	+0.74(+0.29%)
Oct 02, 2025	255.40	257.33	252.55	256.94	1,366,294	+1.54(+0.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Take-Two Interactive Software, Inc. - Common Stock (NQ:TTWO)

Historical Prices