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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

257.68 +0.74 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 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 (%)
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 238.53 240.84 237.37 240.65 915,358 +1.79(+0.75%)
Sep 03, 2025 241.00 242.30 237.03 238.86 1,208,749 -2.09(-0.87%)
Sep 02, 2025 231.16 241.08 229.33 240.95 1,860,434 +7.68(+3.29%)
Aug 29, 2025 234.28 235.99 232.60 233.27 989,053 -1.63(-0.69%)
Aug 28, 2025 230.64 235.03 230.64 234.90 1,127,087 +2.87(+1.24%)
Aug 27, 2025 230.52 232.34 228.75 232.03 1,030,076 +1.21(+0.52%)
Aug 26, 2025 231.36 233.55 230.32 230.82 2,165,242 -1.01(-0.44%)
Aug 25, 2025 228.67 232.99 228.50 231.83 1,188,032 +2.80(+1.22%)
Aug 22, 2025 228.67 230.07 226.75 229.03 1,089,333 +1.16(+0.51%)
Aug 21, 2025 227.47 228.79 226.28 227.87 949,467 -0.80(-0.35%)
Aug 20, 2025 227.38 229.45 225.54 228.67 1,326,740 +0.31(+0.14%)
Aug 19, 2025 232.10 232.45 227.75 228.36 1,366,300 -4.19(-1.80%)
Aug 18, 2025 233.47 235.60 231.52 232.55 1,428,615 +0.37(+0.16%)
Aug 15, 2025 233.65 233.65 229.59 232.18 1,376,628 -0.98(-0.42%)
Aug 14, 2025 235.30 238.39 232.20 233.16 1,688,153 -2.98(-1.26%)
Aug 13, 2025 233.29 236.24 230.70 236.14 2,105,861 +3.58(+1.54%)
Aug 12, 2025 224.43 232.78 224.20 232.56 2,440,034 +9.89(+4.44%)
Aug 11, 2025 219.36 226.57 218.40 222.67 3,190,012 +5.30(+2.44%)
Aug 08, 2025 237.52 239.13 216.34 217.37 5,619,200 -9.12(-4.03%)
Aug 07, 2025 227.75 228.50 222.38 226.49 2,265,906 -0.72(-0.32%)
Aug 06, 2025 226.66 227.66 224.00 227.21 1,544,316 +1.29(+0.57%)
Aug 05, 2025 226.18 227.99 225.41 225.92 1,398,062 -0.07(-0.03%)
Aug 04, 2025 222.84 226.39 221.62 225.99 1,873,669 +5.41(+2.45%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.