Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	162.46	162.77	153.94	154.92	1,680,400	-7.85(-4.82%)
Oct 29, 2020	164.66	165.60	160.50	162.77	1,257,182	-1.62(-0.99%)
Oct 28, 2020	165.98	166.76	163.53	164.39	845,313	-2.97(-1.77%)
Oct 27, 2020	166.30	167.89	165.15	167.36	722,247	+2.31(+1.40%)
Oct 26, 2020	163.96	166.66	162.02	165.05	829,887	+0.62(+0.38%)
Oct 23, 2020	164.29	164.75	161.81	164.43	646,300	+1.14(+0.70%)
Oct 22, 2020	164.28	164.55	159.48	163.29	1,387,313	-1.26(-0.77%)
Oct 21, 2020	165.75	166.61	163.51	164.55	782,519	+0.11(+0.07%)
Oct 20, 2020	166.70	167.11	164.03	164.44	1,003,118	-1.09(-0.66%)
Oct 19, 2020	170.52	172.00	164.42	165.53	1,004,795	-2.69(-1.60%)
Oct 16, 2020	169.00	170.80	167.84	168.22	2,043,800	+0.19(+0.11%)
Oct 15, 2020	166.35	168.50	165.05	168.03	883,463	-0.91(-0.54%)
Oct 14, 2020	170.41	170.99	166.30	168.94	1,124,240	-0.22(-0.13%)
Oct 13, 2020	167.28	170.12	164.66	169.16	1,368,997	+2.02(+1.21%)
Oct 12, 2020	164.94	168.27	163.93	167.14	1,784,880	+5.50(+3.40%)
Oct 09, 2020	161.13	162.70	160.76	161.64	611,800	+1.13(+0.70%)
Oct 08, 2020	162.46	162.91	159.07	160.51	905,022	-0.45(-0.28%)
Oct 07, 2020	162.56	163.53	159.49	160.96	984,934	-1.24(-0.76%)
Oct 06, 2020	164.90	167.00	161.40	162.20	1,064,436	-2.56(-1.55%)
Oct 05, 2020	161.93	164.96	161.18	164.76	853,662	+4.61(+2.88%)
Oct 02, 2020	162.62	164.19	157.82	160.15	1,255,700	-5.96(-3.59%)

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

Log In Using Your Account

Take-Two Interactive (NQ: TTWO )

Historical Prices

Sections

Services