Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Take-Two Interactive (NQ: TTWO )

144.68 +1.25 (+0.87%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.80 13.15 12.49 12.89 2,606,653 -0.20(-1.53%)
Sep 27, 2002 12.25 13.13 12.24 13.09 5,989,500 +0.82(+6.70%)
Sep 26, 2002 12.07 12.38 11.84 12.27 2,699,700 +0.27(+2.22%)
Sep 25, 2002 12.07 12.16 11.69 12.00 1,849,896 +0.10(+0.82%)
Sep 24, 2002 11.24 12.01 11.24 11.90 1,799,733 +0.49(+4.28%)
Sep 23, 2002 11.65 11.67 11.16 11.41 1,697,727 -0.23(-1.99%)
Sep 20, 2002 11.38 11.71 11.22 11.64 2,335,500 +0.33(+2.95%)
Sep 19, 2002 11.25 11.51 11.11 11.31 1,196,427 -0.20(-1.74%)
Sep 18, 2002 11.42 11.76 11.33 11.51 1,058,100 -0.04(-0.38%)
Sep 17, 2002 12.07 12.09 11.52 11.56 1,108,200 -0.37(-3.13%)
Sep 16, 2002 11.99 12.11 11.84 11.93 1,106,850 -0.07(-0.59%)
Sep 13, 2002 11.79 12.12 11.74 12.00 1,516,152 +0.12(+1.01%)
Sep 12, 2002 11.64 12.01 11.60 11.88 1,194,565 +0.04(+0.38%)
Sep 11, 2002 11.80 12.07 11.78 11.84 1,653,300 +0.07(+0.60%)
Sep 10, 2002 11.18 11.77 11.16 11.76 1,702,789 +0.64(+5.80%)
Sep 09, 2002 11.21 11.42 10.86 11.12 3,266,100 +0.00(+0.00%)
Sep 06, 2002 12.58 12.60 11.08 11.12 7,211,887 -1.03(-8.49%)
Sep 05, 2002 11.42 12.31 11.25 12.15 9,018,150 +0.92(+8.15%)
Sep 04, 2002 11.47 11.78 11.00 11.24 2,547,000 +0.08(+0.68%)
Sep 03, 2002 11.26 11.60 11.09 11.16 1,668,435 +0.00(+0.04%)
Aug 30, 2002 11.42 11.58 11.14 11.16 1,760,100 -0.33(-2.86%)
Aug 29, 2002 10.36 11.58 10.27 11.48 2,680,680 +1.31(+12.88%)
Aug 28, 2002 10.79 10.88 10.16 10.17 1,909,611 -0.61(-5.69%)
Aug 27, 2002 11.52 11.60 10.72 10.79 1,815,450 -0.72(-6.29%)
Aug 26, 2002 11.44 11.56 11.01 11.51 1,348,950 +0.19(+1.65%)
Aug 23, 2002 11.49 11.60 11.29 11.32 630,300 -0.28(-2.37%)
Aug 22, 2002 11.65 11.78 11.47 11.60 779,269 -0.08(-0.72%)
Aug 21, 2002 11.32 11.72 11.32 11.68 1,376,700 +0.43(+3.83%)
Aug 20, 2002 11.45 11.53 11.04 11.25 1,644,606 +0.85(+8.20%)
Aug 16, 2002 10.39 10.74 10.20 10.40 1,300,650 +0.07(+0.65%)
Aug 15, 2002 10.69 10.95 10.31 10.33 911,194 -0.35(-3.29%)
Aug 14, 2002 10.17 10.93 10.06 10.68 2,246,700 +0.51(+4.98%)
Aug 13, 2002 9.542 10.32 9.498 10.18 1,710,150 +0.63(+6.61%)
Aug 12, 2002 9.556 9.667 9.422 9.547 328,662 +0.13(+1.42%)
Aug 07, 2002 9.098 9.507 9.089 9.413 1,037,676 +0.52(+5.90%)
Aug 06, 2002 8.756 9.302 8.756 8.889 89,550,000 +0.22(+2.51%)
Aug 05, 2002 8.973 8.978 8.604 8.671 1,277,380 -0.26(-2.94%)
Aug 02, 2002 9.156 9.156 8.844 8.933 900,010 -0.22(-2.38%)
Aug 01, 2002 9.200 9.298 8.889 9.151 783,754 -0.07(-0.72%)
Jul 31, 2002 9.333 9.333 8.800 9.218 1,207,200 -0.35(-3.67%)
Jul 30, 2002 8.858 9.573 8.778 9.569 1,256,400 +0.63(+7.01%)
Jul 29, 2002 8.360 8.996 8.356 8.942 974,416 +0.59(+7.02%)
Jul 26, 2002 8.316 8.404 8.000 8.356 563,175 +0.19(+2.34%)
Jul 25, 2002 8.400 8.658 7.947 8.164 798,648 -0.45(-5.21%)
Jul 24, 2002 8.044 8.689 7.822 8.613 1,218,900 +0.46(+5.67%)
Jul 23, 2002 8.227 8.436 8.071 8.151 1,812,282 +0.29(+3.73%)
Jul 22, 2002 7.720 8.031 7.427 7.858 1,265,092 +0.10(+1.32%)
Jul 19, 2002 7.813 7.844 7.151 7.756 1,622,850 -0.66(-7.87%)
Jul 17, 2002 8.698 8.893 8.293 8.418 654,000 +0.17(+2.10%)
Jul 12, 2002 7.924 8.333 7.893 8.244 1,027,050 +0.25(+3.17%)
Jul 11, 2002 8.040 8.089 7.689 7.991 1,959,900 -0.11(-1.37%)
Jul 10, 2002 8.067 8.218 7.880 8.102 861,750 +0.04(+0.50%)
Jul 09, 2002 8.000 8.062 8.000 8.062 1,247,700 +0.06(+0.78%)
Jul 08, 2002 8.449 8.707 8.004 8.000 914,400 -0.45(-5.31%)
Jul 05, 2002 8.062 8.547 8.058 8.449 479,250 +0.41(+5.14%)
Jul 04, 2002 8.404 8.418 7.844 8.036 1,849,050 +0.00(+0.00%)
Jul 03, 2002 8.404 8.418 7.844 8.036 1,848,900 -0.33(-3.98%)
Jul 02, 2002 8.338 8.724 8.298 8.369 1,353,300 -0.05(-0.58%)
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.