Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	151.10	152.25	150.38	150.53	1,590,526	+0.53(+0.35%)
Jul 30, 2024	150.43	152.45	149.86	150.00	1,360,668	-0.70(-0.46%)
Jul 29, 2024	151.41	151.92	150.23	150.70	1,312,973	-0.05(-0.03%)
Jul 26, 2024	150.63	151.06	149.16	150.75	1,359,025	+0.44(+0.30%)
Jul 25, 2024	153.50	153.50	150.02	150.30	1,466,163	-2.59(-1.69%)
Jul 24, 2024	151.79	155.12	151.66	152.89	1,842,908	+1.18(+0.78%)
Jul 23, 2024	150.45	152.52	150.07	151.71	1,109,590	+1.26(+0.84%)
Jul 22, 2024	150.56	151.06	148.86	150.45	1,084,469	+0.13(+0.09%)
Jul 19, 2024	150.45	151.25	148.92	150.32	1,643,118	+0.02(+0.01%)
Jul 18, 2024	149.87	151.32	148.78	150.30	1,853,582	+0.43(+0.29%)
Jul 17, 2024	154.13	154.13	149.83	149.87	1,708,428	-4.23(-2.74%)
Jul 16, 2024	153.79	154.56	152.73	154.10	1,176,492	+0.79(+0.52%)
Jul 15, 2024	153.55	154.57	152.31	153.31	1,188,037	-0.04(-0.03%)
Jul 12, 2024	151.89	155.28	151.76	153.35	1,576,135	+1.83(+1.21%)
Jul 11, 2024	150.01	153.08	149.85	151.52	2,371,834	+2.69(+1.81%)
Jul 10, 2024	149.40	149.98	147.62	148.83	1,799,355	-0.53(-0.35%)
Jul 09, 2024	151.95	151.95	149.15	149.36	1,320,314	-2.64(-1.74%)
Jul 08, 2024	151.84	152.81	151.03	152.00	1,177,651	+0.26(+0.17%)
Jul 05, 2024	152.84	153.01	151.51	151.74	1,130,382	-1.76(-1.15%)
Jul 03, 2024	154.21	154.95	152.80	153.50	717,335	-1.15(-0.74%)
Jul 02, 2024	154.56	155.45	154.29	154.65	1,509,216	+0.36(+0.23%)

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.

Take-Two Interactive (NQ: TTWO )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Take-Two Interactive (NQ: TTWO )

Historical Prices

Sections

Services

The Ridgway Record