Skip to main content

Take-Two Interactive (NQ: TTWO )

148.49 +1.57 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 126.40 126.89 124.27 124.64 1,486,200 -2.79(-2.19%)
Jan 30, 2020 124.98 127.60 124.94 127.43 1,033,714 +1.52(+1.21%)
Jan 29, 2020 126.98 127.05 124.55 125.91 934,704 -0.06(-0.05%)
Jan 28, 2020 123.11 126.69 123.11 125.97 1,502,254 +2.90(+2.36%)
Jan 27, 2020 122.19 123.96 121.55 123.07 1,368,566 -2.21(-1.76%)
Jan 24, 2020 128.04 128.17 125.16 125.28 1,267,900 -3.79(-2.94%)
Jan 23, 2020 130.44 130.87 128.67 129.07 980,761 -1.04(-0.80%)
Jan 22, 2020 131.45 133.36 129.70 130.11 1,023,114 -0.28(-0.21%)
Jan 21, 2020 129.07 130.98 127.47 130.39 1,398,125 +0.38(+0.29%)
Jan 17, 2020 128.42 130.42 127.40 130.01 1,948,900 +2.37(+1.86%)
Jan 16, 2020 126.85 127.71 126.28 127.64 1,041,299 +1.03(+0.81%)
Jan 15, 2020 127.09 128.01 126.05 126.61 592,589 -0.32(-0.25%)
Jan 14, 2020 125.51 127.53 124.56 126.93 1,768,834 -1.52(-1.18%)
Jan 13, 2020 126.92 128.57 125.18 128.45 1,061,056 +1.69(+1.33%)
Jan 10, 2020 127.70 128.53 126.64 126.76 864,800 -1.26(-0.98%)
Jan 09, 2020 128.72 129.55 127.40 128.02 804,294 +0.20(+0.16%)
Jan 08, 2020 125.96 129.00 124.82 127.82 1,665,937 +2.31(+1.84%)
Jan 07, 2020 124.59 126.47 123.67 125.51 1,179,319 +0.82(+0.66%)
Jan 06, 2020 122.02 125.13 121.55 124.69 1,678,662 +2.48(+2.03%)
Jan 03, 2020 120.44 122.50 120.28 122.21 729,100 +0.13(+0.11%)
Jan 02, 2020 123.53 123.98 121.40 122.08 1,114,228 -0.35(-0.29%)
Dec 31, 2019 122.25 122.79 121.48 122.43 613,600 +0.08(+0.07%)
Dec 30, 2019 124.47 124.47 122.19 122.35 587,783 -2.12(-1.70%)
Dec 27, 2019 124.44 124.86 122.85 124.47 543,700 +0.48(+0.39%)
Dec 26, 2019 123.55 124.34 123.09 123.99 839,628 +0.06(+0.05%)
Dec 24, 2019 122.59 124.16 122.00 123.93 857,400 +1.81(+1.48%)
Dec 23, 2019 123.73 124.24 122.09 122.12 818,174 -1.49(-1.21%)
Dec 20, 2019 122.95 124.30 121.54 123.61 2,133,100 +1.79(+1.47%)
Dec 19, 2019 122.92 122.95 120.91 121.82 1,244,960 -0.64(-0.52%)
Dec 18, 2019 122.57 122.89 121.34 122.46 1,449,469 -0.11(-0.09%)
Dec 17, 2019 122.71 123.29 121.51 122.57 750,903 -0.14(-0.11%)
Dec 16, 2019 122.41 123.50 121.99 122.71 724,474 +0.89(+0.73%)
Dec 13, 2019 125.17 125.17 121.73 121.82 1,299,500 -3.45(-2.75%)
Dec 12, 2019 122.14 125.38 121.59 125.27 1,517,615 +2.87(+2.34%)
Dec 11, 2019 122.22 123.80 121.17 122.40 728,689 +0.11(+0.09%)
Dec 10, 2019 120.78 122.53 119.51 122.29 1,095,793 +2.23(+1.86%)
Dec 09, 2019 122.80 122.99 119.22 120.06 1,621,612 -3.67(-2.97%)
Dec 06, 2019 123.75 124.95 122.85 123.73 1,023,700 -0.24(-0.19%)
Dec 05, 2019 121.73 124.06 121.14 123.97 985,821 +2.01(+1.65%)
Dec 04, 2019 123.95 124.13 121.71 121.96 907,742 -1.15(-0.93%)
Dec 03, 2019 118.93 123.15 118.93 123.11 1,688,720 +2.38(+1.97%)
Dec 02, 2019 121.59 121.72 119.33 120.73 1,137,370 -0.62(-0.51%)
Nov 29, 2019 121.62 122.89 120.74 121.35 400,400 -0.23(-0.19%)
Nov 27, 2019 120.97 121.73 119.66 121.58 717,400 +1.14(+0.95%)
Nov 26, 2019 119.94 120.70 118.73 120.44 1,291,106 +1.08(+0.90%)
Nov 25, 2019 119.88 120.67 118.88 119.36 913,518 -0.12(-0.10%)
Nov 22, 2019 122.20 122.61 117.80 119.48 1,419,700 -3.06(-2.50%)
Nov 21, 2019 123.07 123.88 122.01 122.54 964,650 -0.86(-0.70%)
Nov 20, 2019 123.50 124.41 122.57 123.40 1,359,159 -0.25(-0.20%)
Nov 19, 2019 123.62 124.09 122.46 123.65 925,511 +0.50(+0.41%)
Nov 18, 2019 123.51 124.03 122.36 123.15 1,186,924 -0.67(-0.54%)
Nov 15, 2019 122.77 123.86 121.96 123.82 1,105,500 +1.52(+1.24%)
Nov 14, 2019 120.18 122.50 119.12 122.30 832,892 +2.03(+1.69%)
Nov 13, 2019 119.56 120.89 118.64 120.27 1,340,954 +1.28(+1.08%)
Nov 12, 2019 119.22 119.38 117.33 118.99 1,622,110 -0.66(-0.55%)
Nov 11, 2019 115.99 119.92 115.37 119.65 1,814,192 +2.69(+2.30%)
Nov 08, 2019 117.69 122.57 116.57 116.96 3,429,400 +0.05(+0.04%)
Nov 07, 2019 117.86 118.41 115.45 116.91 2,790,793 +0.23(+0.20%)
Nov 06, 2019 116.99 117.71 115.31 116.68 1,491,445 -0.57(-0.49%)
Nov 05, 2019 117.99 118.48 116.22 117.25 1,492,326 +0.05(+0.04%)
Nov 04, 2019 118.27 118.40 116.62 117.20 1,689,169 +0.30(+0.26%)
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.