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 (%)
Sep 28, 2012 10.56 10.59 10.24 10.44 2,018,867 -0.17(-1.60%)
Sep 27, 2012 10.59 10.81 10.49 10.61 2,127,411 +0.11(+1.05%)
Sep 26, 2012 10.48 10.57 10.12 10.50 1,219,791 +0.04(+0.38%)
Sep 25, 2012 10.91 10.91 10.45 10.46 1,994,609 -0.29(-2.70%)
Sep 24, 2012 10.70 11.14 10.66 10.75 1,271,770 +0.02(+0.19%)
Sep 21, 2012 11.13 11.18 10.69 10.73 1,936,977 -0.27(-2.45%)
Sep 20, 2012 11.05 11.15 10.94 11.00 1,343,369 -0.15(-1.35%)
Sep 19, 2012 11.24 11.31 11.01 11.15 1,432,426 +0.01(+0.09%)
Sep 18, 2012 11.18 11.36 11.00 11.14 1,633,585 -0.01(-0.09%)
Sep 17, 2012 10.97 11.22 10.85 11.15 2,782,001 +0.22(+2.01%)
Sep 14, 2012 10.81 11.08 10.72 10.93 1,661,082 +0.24(+2.25%)
Sep 13, 2012 10.61 10.81 10.40 10.69 1,695,807 +0.12(+1.14%)
Sep 12, 2012 10.88 11.00 10.51 10.57 1,948,076 -0.25(-2.31%)
Sep 11, 2012 10.64 10.88 10.61 10.82 3,067,583 +0.17(+1.60%)
Sep 10, 2012 10.52 10.66 10.35 10.65 2,237,366 +0.11(+1.04%)
Sep 07, 2012 10.39 10.58 10.26 10.54 1,863,919 +0.20(+1.93%)
Sep 06, 2012 10.03 10.44 10.03 10.34 3,166,201 +0.40(+4.02%)
Sep 05, 2012 9.970 10.14 9.890 9.940 1,633,930 -0.07(-0.70%)
Sep 04, 2012 10.22 10.32 9.860 10.01 1,406,656 -0.24(-2.34%)
Aug 31, 2012 10.14 10.39 10.03 10.25 1,367,356 +0.22(+2.19%)
Aug 30, 2012 10.17 10.18 9.960 10.03 1,272,968 -0.26(-2.53%)
Aug 29, 2012 10.34 10.48 10.22 10.29 953,957 +0.30(+3.00%)
Aug 27, 2012 10.22 10.39 9.950 9.990 2,015,802 -0.15(-1.48%)
Aug 24, 2012 10.23 10.30 10.10 10.14 1,330,317 -0.14(-1.36%)
Aug 23, 2012 10.11 10.32 9.890 10.28 2,246,743 +0.14(+1.38%)
Aug 22, 2012 10.19 10.23 10.00 10.14 1,234,313 -0.05(-0.49%)
Aug 21, 2012 10.33 10.36 10.05 10.19 1,793,513 -0.12(-1.16%)
Aug 20, 2012 10.07 10.35 9.930 10.31 2,830,677 +0.24(+2.38%)
Aug 17, 2012 9.900 10.12 9.750 10.07 2,934,971 +0.20(+2.03%)
Aug 16, 2012 9.350 10.04 9.315 9.870 3,598,361 +0.49(+5.22%)
Aug 15, 2012 8.890 9.380 8.740 9.380 1,858,059 +0.57(+6.47%)
Aug 14, 2012 9.230 9.230 8.765 8.810 1,737,265 -0.27(-2.97%)
Aug 13, 2012 9.390 9.430 8.980 9.080 1,807,909 -0.30(-3.20%)
Aug 10, 2012 8.840 9.400 8.800 9.380 1,628,954 +0.56(+6.35%)
Aug 09, 2012 9.010 9.010 8.720 8.820 1,885,339 -0.17(-1.89%)
Aug 08, 2012 9.240 9.420 8.970 8.990 2,471,342 -0.45(-4.77%)
Aug 07, 2012 8.640 9.570 8.630 9.440 5,158,626 +0.83(+9.64%)
Aug 06, 2012 8.080 8.680 8.050 8.610 3,357,816 +0.53(+6.56%)
Aug 03, 2012 7.860 8.200 7.710 8.080 2,805,476 +0.26(+3.32%)
Aug 02, 2012 7.810 7.980 7.370 7.820 4,775,138 -0.05(-0.64%)
Aug 01, 2012 8.620 9.080 7.870 7.870 7,850,411 -0.91(-10.36%)
Jul 31, 2012 9.080 9.210 8.650 8.780 2,858,749 -0.35(-3.83%)
Jul 30, 2012 9.080 9.250 9.020 9.130 1,693,727 +0.03(+0.33%)
Jul 27, 2012 8.770 9.130 8.730 9.100 1,081,212 +0.37(+4.24%)
Jul 26, 2012 9.030 9.090 8.690 8.730 1,357,315 -0.20(-2.24%)
Jul 25, 2012 8.960 9.130 8.800 8.930 1,146,782 -0.02(-0.22%)
Jul 24, 2012 9.090 9.130 8.930 8.950 1,365,647 -0.13(-1.43%)
Jul 23, 2012 9.220 9.300 8.985 9.080 1,394,053 -0.34(-3.61%)
Jul 20, 2012 9.730 9.730 9.400 9.420 1,890,481 -0.42(-4.27%)
Jul 19, 2012 9.240 9.840 9.240 9.840 3,204,567 +0.64(+6.96%)
Jul 18, 2012 9.030 9.290 9.030 9.200 1,051,232 +0.19(+2.11%)
Jul 17, 2012 9.090 9.150 8.930 9.010 1,244,692 -0.01(-0.11%)
Jul 16, 2012 8.930 9.080 8.880 9.020 924,083 +0.13(+1.46%)
Jul 13, 2012 9.110 9.190 8.830 8.890 2,296,996 -0.21(-2.31%)
Jul 12, 2012 9.130 9.160 8.910 9.100 1,497,905 -0.06(-0.66%)
Jul 11, 2012 9.170 9.287 9.000 9.160 9,791,422 +0.04(+0.44%)
Jul 10, 2012 9.340 9.380 9.040 9.120 1,221,199 -0.14(-1.51%)
Jul 09, 2012 9.400 9.430 9.130 9.260 1,366,445 -0.16(-1.70%)
Jul 06, 2012 9.460 9.460 9.130 9.420 1,779,582 -0.08(-0.84%)
Jul 05, 2012 9.920 9.930 9.500 9.500 1,904,711 -0.28(-2.86%)
Jul 03, 2012 9.430 9.780 9.380 9.780 1,342,915 +0.38(+4.04%)
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.