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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

199.87 +1.67 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2026 195.11 202.13 193.90 199.87 1,473,754 +1.67(+0.84%)
Apr 01, 2026 198.00 199.48 196.54 198.20 1,348,966 +0.70(+0.35%)
Mar 31, 2026 194.24 198.51 193.38 197.50 2,084,963 +4.42(+2.29%)
Mar 30, 2026 192.79 195.62 191.23 193.08 2,086,597 +3.39(+1.79%)
Mar 27, 2026 193.00 194.00 187.63 189.69 1,868,137 -5.03(-2.58%)
Mar 26, 2026 190.50 197.17 190.35 194.72 1,677,357 +1.67(+0.87%)
Mar 25, 2026 194.06 195.89 188.23 193.05 1,931,368 +1.68(+0.88%)
Mar 24, 2026 199.57 199.92 191.00 191.37 2,464,778 -9.47(-4.72%)
Mar 23, 2026 201.34 203.44 199.19 200.84 1,875,836 +0.21(+0.10%)
Mar 20, 2026 200.71 202.39 198.02 200.63 3,698,708 -1.12(-0.56%)
Mar 19, 2026 203.40 206.38 199.55 201.75 1,626,178 -2.47(-1.21%)
Mar 18, 2026 204.80 208.90 203.62 204.22 1,497,264 -2.50(-1.21%)
Mar 17, 2026 209.06 213.00 206.44 206.72 1,587,443 -0.97(-0.47%)
Mar 16, 2026 209.46 212.02 207.45 207.69 2,129,981 -0.89(-0.43%)
Mar 13, 2026 209.33 210.35 203.90 208.58 1,633,771 -0.62(-0.30%)
Mar 12, 2026 210.68 212.81 208.17 209.20 1,351,508 -1.89(-0.90%)
Mar 11, 2026 209.13 211.64 207.50 211.09 1,869,195 +2.01(+0.96%)
Mar 10, 2026 214.77 216.00 207.80 209.08 1,877,627 -5.55(-2.59%)
Mar 09, 2026 208.69 214.84 208.01 214.63 1,876,594 +3.13(+1.48%)
Mar 06, 2026 210.82 212.46 208.69 211.50 1,587,399 -1.03(-0.48%)
Mar 05, 2026 213.09 216.17 210.81 212.53 2,112,181 -3.24(-1.50%)
Mar 04, 2026 217.92 219.45 211.32 215.77 2,470,902 -1.28(-0.59%)
Mar 03, 2026 209.78 221.08 208.51 217.05 2,366,610 +3.17(+1.48%)
Mar 02, 2026 209.00 215.96 208.78 213.88 1,966,095 +2.40(+1.13%)
Feb 27, 2026 210.30 213.68 209.37 211.48 2,234,882 -1.81(-0.85%)
Feb 26, 2026 207.76 214.15 207.75 213.29 2,253,409 +5.98(+2.88%)
Feb 25, 2026 204.85 207.98 202.84 207.31 2,418,051 +3.12(+1.53%)
Feb 24, 2026 194.77 204.51 192.62 204.19 1,981,053 +8.60(+4.40%)
Feb 23, 2026 199.17 199.32 194.14 195.59 1,962,815 -4.13(-2.07%)
Feb 20, 2026 199.12 202.94 197.20 199.72 1,872,611 -1.65(-0.82%)
Feb 19, 2026 199.03 204.60 198.75 201.37 2,139,644 +2.24(+1.12%)
Feb 18, 2026 194.73 200.09 193.89 199.13 1,930,457 +5.26(+2.71%)
Feb 17, 2026 193.65 196.83 191.88 193.87 2,160,767 +0.20(+0.10%)
Feb 13, 2026 191.90 194.68 188.65 193.67 2,575,443 +3.31(+1.74%)
Feb 12, 2026 203.40 204.20 189.29 190.36 5,018,500 -13.53(-6.64%)
Feb 11, 2026 208.00 210.24 199.35 203.89 4,206,432 -6.82(-3.24%)
Feb 10, 2026 212.49 213.53 208.73 210.71 4,144,154 +5.68(+2.77%)
Feb 09, 2026 197.50 205.66 196.33 205.03 4,128,167 +9.51(+4.86%)
Feb 06, 2026 197.42 198.07 189.45 195.52 3,100,298 +2.28(+1.18%)
Feb 05, 2026 201.78 203.78 192.20 193.24 3,991,990 -7.52(-3.75%)
Feb 04, 2026 207.71 209.04 197.45 200.76 5,735,020 -11.41(-5.38%)
Feb 03, 2026 220.98 221.16 206.61 212.17 5,257,924 -9.64(-4.35%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.