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 (%)
Mar 31, 2005 17.81 17.85 17.27 17.38 1,515,424 -0.45(-2.51%)
Mar 30, 2005 17.34 17.88 17.34 17.82 1,272,189 +0.56(+3.26%)
Mar 29, 2005 17.84 18.02 17.24 17.26 1,727,245 -0.56(-3.14%)
Mar 28, 2005 17.86 18.04 17.58 17.82 1,034,862 +0.02(+0.12%)
Mar 24, 2005 17.80 18.02 17.76 17.80 1,143,114 +0.08(+0.43%)
Mar 23, 2005 18.04 18.29 17.66 17.72 1,615,180 -0.39(-2.13%)
Mar 22, 2005 17.46 18.47 17.38 18.11 4,205,818 -0.30(-1.62%)
Mar 21, 2005 18.24 18.58 18.16 18.41 2,085,010 +0.19(+1.02%)
Mar 18, 2005 17.94 18.39 17.90 18.22 2,126,898 +0.40(+2.24%)
Mar 17, 2005 17.62 18.31 17.62 17.82 2,115,976 +0.16(+0.88%)
Mar 16, 2005 17.87 18.03 17.62 17.67 1,686,186 -0.27(-1.49%)
Mar 15, 2005 17.97 18.66 17.84 17.93 2,741,127 +0.00(+0.00%)
Mar 14, 2005 17.91 18.18 17.87 17.93 1,038,213 +0.08(+0.45%)
Mar 11, 2005 18.04 18.21 17.80 17.85 1,474,941 -0.25(-1.40%)
Mar 10, 2005 18.05 18.16 17.73 18.11 1,377,856 +0.10(+0.57%)
Mar 09, 2005 17.95 18.42 17.88 18.00 2,330,025 +0.00(+0.03%)
Mar 08, 2005 18.04 18.24 17.81 18.00 2,316,574 -0.09(-0.52%)
Mar 07, 2005 17.60 18.19 17.50 18.09 3,494,056 +0.52(+2.98%)
Mar 04, 2005 17.29 17.59 16.79 17.57 7,115,202 +0.94(+5.64%)
Mar 03, 2005 17.10 17.12 16.41 16.63 3,801,042 -0.20(-1.19%)
Mar 02, 2005 16.36 17.16 16.35 16.83 2,922,720 +0.49(+3.02%)
Mar 01, 2005 16.32 16.42 16.20 16.34 1,240,125 +0.04(+0.25%)
Feb 28, 2005 16.14 16.59 16.14 16.30 1,215,843 -0.10(-0.60%)
Feb 25, 2005 16.32 16.40 16.17 16.40 494,965 +0.04(+0.27%)
Feb 24, 2005 16.13 16.40 15.94 16.35 894,636 +0.22(+1.38%)
Feb 23, 2005 16.21 16.39 16.00 16.13 769,935 -0.00(-0.03%)
Feb 22, 2005 16.14 16.70 16.07 16.13 1,169,443 -0.08(-0.49%)
Feb 18, 2005 16.45 16.45 16.07 16.21 712,146 -0.17(-1.03%)
Feb 17, 2005 16.76 16.76 16.29 16.38 1,964,196 -0.40(-2.36%)
Feb 16, 2005 16.66 16.82 16.52 16.78 664,755 +0.06(+0.35%)
Feb 15, 2005 16.75 16.89 16.54 16.72 651,157 +0.08(+0.45%)
Feb 14, 2005 16.49 16.89 16.48 16.64 723,244 +0.05(+0.30%)
Feb 11, 2005 16.17 16.64 16.05 16.60 722,931 +0.44(+2.69%)
Feb 10, 2005 16.46 16.47 15.91 16.16 1,945,698 -0.39(-2.36%)
Feb 09, 2005 16.87 16.90 16.48 16.55 1,415,185 -0.33(-1.95%)
Feb 08, 2005 16.78 16.95 16.67 16.88 1,169,388 +0.06(+0.34%)
Feb 07, 2005 17.12 17.12 16.70 16.82 2,075,469 -0.31(-1.79%)
Feb 04, 2005 16.39 17.19 16.39 17.13 1,875,931 +0.71(+4.30%)
Feb 03, 2005 16.46 16.84 16.20 16.42 1,793,656 -0.01(-0.04%)
Feb 02, 2005 16.11 16.67 16.06 16.43 3,104,653 +0.58(+3.66%)
Feb 01, 2005 15.67 16.00 15.67 15.85 1,831,432 +0.18(+1.16%)
Jan 31, 2005 15.68 15.92 15.55 15.67 1,805,542 +0.12(+0.74%)
Jan 28, 2005 15.58 15.65 15.38 15.55 768,402 +0.02(+0.14%)
Jan 27, 2005 15.49 15.63 15.40 15.53 1,216,287 -0.01(-0.06%)
Jan 26, 2005 15.10 15.83 15.10 15.54 1,943,566 +0.59(+3.95%)
Jan 25, 2005 15.04 15.31 14.93 14.95 1,127,064 +0.08(+0.54%)
Jan 24, 2005 15.15 15.18 14.82 14.87 2,069,245 -0.15(-0.98%)
Jan 21, 2005 15.11 15.16 14.89 15.01 1,763,334 +0.26(+1.78%)
Jan 20, 2005 14.62 14.98 14.53 14.75 1,539,024 +0.05(+0.36%)
Jan 19, 2005 14.95 15.09 14.62 14.70 1,720,146 -0.34(-2.28%)
Jan 18, 2005 14.79 15.22 14.64 15.04 4,529,418 -0.44(-2.87%)
Jan 14, 2005 15.03 15.64 14.92 15.48 2,789,395 +0.65(+4.41%)
Jan 13, 2005 14.71 15.14 14.56 14.83 2,153,383 +0.09(+0.62%)
Jan 12, 2005 14.78 14.91 14.54 14.74 1,217,038 +0.00(+0.01%)
Jan 11, 2005 14.57 14.93 14.57 14.74 1,141,915 +0.16(+1.07%)
Jan 10, 2005 14.47 14.92 14.43 14.58 1,267,813 +0.25(+1.74%)
Jan 07, 2005 14.46 14.81 14.17 14.33 1,963,533 -0.29(-1.98%)
Jan 06, 2005 14.94 15.13 14.58 14.62 1,308,448 -0.31(-2.08%)
Jan 05, 2005 15.09 15.24 14.90 14.93 1,115,593 -0.13(-0.89%)
Jan 04, 2005 15.47 15.69 14.91 15.07 2,353,113 -0.66(-4.18%)
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.