TTWO
Take-Two Interacti
$105.02
0.64 (0.61%)
TTWO Stock Quote Delayed 15 Minutes
| Historical Data for TTWO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 104.55 | 105.61 | 103.74 | 1,196,700 | 105.02 | 0.64 0.61% |
| 05/23/19 | 103.18 | 104.76 | 102.56 | 1,491,985 | 104.38 | 0.15 0.14% |
| 05/22/19 | 103.78 | 105.38 | 103.48 | 1,612,353 | 104.23 | 0.48 0.46% |
| 05/21/19 | 103.15 | 104.10 | 101.75 | 2,087,676 | 103.75 | 0.38 0.37% |
| 05/20/19 | 105.86 | 106.08 | 102.87 | 1,840,044 | 103.37 | -3.29 -3.08% |
| 05/17/19 | 106.74 | 108.49 | 106.00 | 1,245,000 | 106.66 | -0.89 -0.83% |
| 05/16/19 | 107.35 | 109.36 | 106.50 | 1,663,567 | 107.55 | 0.07 0.07% |
| 05/15/19 | 102.91 | 109.44 | 102.06 | 3,453,413 | 107.48 | 3.93 3.80% |
| 05/14/19 | 101.05 | 105.97 | 99.72 | 7,787,918 | 103.55 | 3.54 3.54% |
| 05/13/19 | 101.19 | 102.03 | 99.30 | 4,008,944 | 100.01 | -3.37 -3.26% |
| 05/10/19 | 101.44 | 103.68 | 99.60 | 1,707,900 | 103.38 | 1.26 1.23% |
| 05/09/19 | 100.71 | 102.90 | 99.22 | 1,365,448 | 102.12 | 0.31 0.30% |
| 05/08/19 | 102.10 | 102.40 | 99.85 | 2,577,277 | 101.81 | 1.93 1.93% |
| 05/07/19 | 100.71 | 101.43 | 98.86 | 1,532,875 | 99.88 | -1.77 -1.74% |
| 05/06/19 | 99.45 | 102.15 | 99.11 | 1,562,265 | 101.65 | 0.03 0.03% |
| 05/03/19 | 100.00 | 102.38 | 98.44 | 1,913,800 | 101.62 | 1.94 1.95% |
| 05/02/19 | 99.11 | 100.88 | 98.56 | 1,523,226 | 99.68 | 0.63 0.64% |
| 05/01/19 | 98.94 | 100.34 | 98.57 | 2,881,556 | 99.05 | 2.22 2.29% |
| 04/30/19 | 97.12 | 97.99 | 96.24 | 1,344,056 | 96.83 | -0.32 -0.33% |
| 04/29/19 | 96.95 | 98.37 | 96.78 | 2,457,740 | 97.15 | 0.90 0.94% |
| 04/26/19 | 93.41 | 96.34 | 92.98 | 1,442,600 | 96.25 | 3.35 3.61% |
| 04/25/19 | 93.44 | 94.22 | 92.85 | 903,478 | 92.90 | -0.70 -0.75% |
| 04/24/19 | 93.44 | 93.85 | 92.90 | 848,578 | 93.60 | 0.31 0.33% |
| 04/23/19 | 92.25 | 94.24 | 92.10 | 1,548,698 | 93.29 | 1.37 1.49% |
| 04/22/19 | 90.75 | 91.99 | 89.89 | 1,562,703 | 91.92 | 1.18 1.30% |
| 04/18/19 | 90.44 | 91.27 | 89.43 | 1,728,300 | 90.74 | 1.00 1.11% |
| 04/17/19 | 90.94 | 91.18 | 87.97 | 2,229,174 | 89.74 | -1.20 -1.32% |
| 04/16/19 | 93.00 | 93.07 | 89.62 | 2,535,850 | 90.94 | -1.71 -1.85% |
| 04/15/19 | 94.57 | 96.17 | 92.58 | 2,004,206 | 92.65 | -1.46 -1.55% |
| 04/12/19 | 95.78 | 95.78 | 94.00 | 1,390,500 | 94.11 | -1.16 -1.22% |
| 04/11/19 | 95.65 | 96.23 | 94.80 | 1,182,107 | 95.27 | -0.06 -0.06% |
| 04/10/19 | 93.38 | 95.37 | 93.38 | 1,459,701 | 95.33 | 2.05 2.20% |
| 04/09/19 | 93.80 | 94.79 | 92.94 | 1,393,930 | 93.28 | -1.01 -1.07% |
| 04/08/19 | 94.48 | 94.54 | 91.40 | 1,574,734 | 94.29 | -0.24 -0.25% |
| 04/05/19 | 94.35 | 95.26 | 93.68 | 1,907,200 | 94.53 | 0.83 0.89% |
| 04/04/19 | 97.57 | 97.72 | 92.93 | 3,119,815 | 93.70 | -4.21 -4.30% |
| 04/03/19 | 98.05 | 99.52 | 97.72 | 1,308,692 | 97.91 | 0.25 0.26% |
| 04/02/19 | 96.09 | 97.82 | 94.73 | 2,006,188 | 97.66 | 1.97 2.06% |
| 04/01/19 | 95.39 | 96.06 | 94.39 | 1,791,833 | 95.69 | 1.32 1.40% |
| 03/29/19 | 96.95 | 97.55 | 94.05 | 2,362,600 | 94.37 | -2.12 -2.20% |
| 03/28/19 | 94.66 | 96.67 | 94.10 | 1,322,075 | 96.49 | 3.02 3.23% |
| 03/27/19 | 96.42 | 96.56 | 93.78 | 1,495,645 | 93.47 | -2.90 -3.01% |
| 03/26/19 | 96.85 | 98.71 | 95.90 | 2,134,801 | 96.37 | 0.34 0.35% |
| 03/25/19 | 95.87 | 96.36 | 94.51 | 1,777,773 | 96.03 | 0.01 0.01% |
| 03/22/19 | 98.89 | 100.43 | 95.80 | 1,850,200 | 96.02 | -3.09 -3.12% |
| 03/21/19 | 95.65 | 99.80 | 95.60 | 2,874,316 | 99.11 | 3.05 3.18% |
| 03/20/19 | 96.45 | 97.83 | 95.53 | 2,457,642 | 96.06 | 0.27 0.28% |
| 03/19/19 | 94.64 | 96.85 | 94.47 | 2,112,230 | 95.79 | 1.96 2.09% |
| 03/18/19 | 93.83 | 94.71 | 92.62 | 1,761,438 | 93.83 | 0.28 0.30% |
| 03/15/19 | 92.32 | 94.62 | 92.32 | 2,333,800 | 93.55 | 1.12 1.21% |
| 03/14/19 | 93.60 | 93.68 | 90.78 | 3,808,487 | 92.43 | -3.60 -3.75% |
| 03/13/19 | 90.17 | 96.34 | 89.54 | 7,636,061 | 96.03 | 6.18 6.88% |
| 03/12/19 | 89.88 | 90.14 | 88.93 | 2,329,845 | 89.85 | 0.05 0.06% |
| 03/11/19 | 87.56 | 90.04 | 87.27 | 2,267,311 | 89.80 | 2.76 3.17% |
| 03/08/19 | 87.36 | 87.57 | 85.83 | 2,370,200 | 87.04 | -1.37 -1.55% |
| 03/07/19 | 86.95 | 88.56 | 86.17 | 1,699,724 | 88.41 | 1.21 1.39% |
| 03/06/19 | 87.33 | 88.52 | 86.96 | 1,342,763 | 87.20 | -0.17 -0.19% |
| 03/05/19 | 87.72 | 87.72 | 86.22 | 1,340,475 | 87.37 | -0.07 -0.08% |
| Download Data To Spreadsheet | ||||||
TTWO Stock Predictions, Articles, and Take-Two Interacti News
3 Big Stock Charts for Wednesday: Kimco Realty, Take-Two Interactive and CenterPoint Energy
The stock charts of TTWO, CNP and KIM stock are headed into hump-day at pivotal points. Here's what you need to know.
5 Top Stock Trades for Wednesday: RL, GPRO, CRON
Tanger Factory Outlet, Take-Two Interactive, Cronos Group, GoPro and Ralph Lauren are our top stock trades to watch for Wednesday.
Take-Two Interactive Earnings: TTWO Stock Slides on Net Bookings Miss
We have compiled Take-Two Interactive's (TTWO) earnings highlights, which include net bookings that missed the mark, sending shares down.
Owners of Take-Two Stock Likely to Focus on Its Top Line
TTWO stock has mostly recovered from the last earnings report, but concerns about TTWO's revenue model remain.
It’s Not Game Over for Activision Blizzard Stock
There is no reason for Activision stock to lose support. ATVI fell on forecast disappointment not a failure to deliver.
Upcoming Earnings Results Are Critical for EA Stock
Electronic Arts stock has been stuck between $92.50 and $105 so far in 2019. Will earnings on May 7th help break the range in EA stock?
ATVI Earnings Probably Won’t Impress, But Expect Improvements Longer Term
Activision is not expected to impress investors when it reports first-quarter results. Beyond that, what are its prospects like?
Why Take-Two Stock Stands Out From the Pack
TTWO is different from its peers because the firm chooses to focus on quality content. As a result, TTWO stock is worth considering.
Borderlands 3 Release Date Set: 7 Things to Know
'Borderlands 3' comes out on September 13 and there's a new trailer out that suggests the game may be the next big win for Take-Two (TTWO).
Tame Activision Blizzard Stock Before It Rallies
If Activision stock breaks $49.50, it would trigger another leg higher that could spark a rally all the way to $60.
2 Reasons Take-Two Stock Is the Easy Pick to Own in the Video-Game Business
Take-Two stock has been hit hard over the course of the past few months, but TTWO isn't a name that's apt to remain down forever.
Why It Is About Time That Take-Two Stock Bounces Back
The Street is undervaluing the value of TTWO's games and of Take-Two stock. TTWO looks poised to bounce back in 2020.
EA Stock Will Flourish Surge with Its Apex Legends Game
Electronic Arts stock has been volatile since reporting earnings about a month ago, but Apex Legends could rescue it.
How to Trade Activision Stock If It Hits New Lows
ATVI stock has been hammered over the last six months, tumbling amid competitive pressure. Can Activision Blizzard find its mojo?
It’s Still ‘Game On’ for Activision Bears
Following a weak outlook in mid-February, a bearish-looking chart points to a profitable continuation trade in Activision (ATVI) stock for bears.
Is Nintendo Stock Setting Up for a Possible Breakdown Ahead of New CEO?
Nintendo stock has a miraculously strong balance sheet, but the charts aren't reflecting that. A NTDOY stock breakdown looks possible.
Don’t Count on Apex Legends to Save Electronic Arts Stock
EA stock might have been too cheap. But a huge rally prices in the benefits from Apex Legends - but maybe not the risks.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
