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)

235.37 -5.09 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 20, 2025 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 (%)
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%)
Oct 01, 2025 256.69 258.42 253.20 255.40 1,626,235 -2.96(-1.15%)
Sep 30, 2025 259.70 261.15 256.16 258.36 1,986,680 -1.60(-0.62%)
Sep 29, 2025 257.57 261.47 254.55 259.96 2,671,088 +3.84(+1.50%)
Sep 26, 2025 246.32 258.10 245.49 256.12 3,482,724 +11.01(+4.49%)
Sep 25, 2025 244.09 246.13 242.62 245.11 1,188,953 +0.99(+0.41%)
Sep 24, 2025 253.06 253.06 239.46 244.12 2,076,098 -7.16(-2.85%)
Sep 23, 2025 251.64 254.12 250.84 251.28 1,572,970 -0.36(-0.14%)
Sep 22, 2025 249.39 255.33 249.39 251.64 1,609,345 +0.79(+0.31%)
Sep 19, 2025 251.96 252.40 247.81 250.85 3,620,239 +1.11(+0.44%)
Sep 18, 2025 251.09 252.61 249.11 249.74 2,167,076 -0.78(-0.31%)
Sep 17, 2025 248.00 251.20 245.70 250.52 1,690,647 +2.79(+1.13%)
Sep 16, 2025 247.54 250.96 246.72 247.73 1,764,256 +0.48(+0.19%)
Sep 15, 2025 246.25 250.25 245.92 247.25 1,333,434 +0.99(+0.40%)
Sep 12, 2025 245.97 248.29 244.03 246.26 1,001,687 -0.28(-0.11%)
Sep 11, 2025 246.07 248.00 244.88 246.54 976,787 +2.50(+1.02%)
Sep 10, 2025 248.58 248.58 243.46 244.04 1,116,390 -3.82(-1.54%)
Sep 09, 2025 249.28 250.00 247.27 247.86 997,527 -0.92(-0.37%)
Sep 08, 2025 241.78 250.45 241.40 248.78 2,214,347 +9.10(+3.80%)
Sep 05, 2025 242.00 242.69 236.94 239.68 979,466 -0.97(-0.40%)
Sep 04, 2025 238.53 240.84 237.37 240.65 915,376 +1.79(+0.75%)
Sep 03, 2025 241.00 242.30 237.03 238.86 1,208,749 -2.09(-0.87%)
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.