Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	118.34	120.70	116.29	118.61	3,100,393	+0.10(+0.08%)
Mar 30, 2020	113.88	119.89	112.89	118.51	3,389,545	+6.81(+6.10%)
Mar 27, 2020	113.21	114.58	110.00	111.70	1,880,700	-3.55(-3.08%)
Mar 26, 2020	110.25	115.59	108.61	115.25	2,233,700	+5.53(+5.04%)
Mar 25, 2020	111.86	115.30	108.00	109.72	3,031,277	-2.50(-2.23%)
Mar 24, 2020	114.09	117.49	108.39	112.22	2,642,121	+2.40(+2.19%)
Mar 23, 2020	102.22	111.94	100.35	109.82	2,893,002	+9.67(+9.66%)
Mar 20, 2020	108.52	110.14	100.00	100.15	4,210,900	-6.21(-5.84%)
Mar 19, 2020	107.26	108.75	102.97	106.36	2,358,018	-0.26(-0.24%)
Mar 18, 2020	111.65	120.50	101.80	106.62	4,012,632	-9.85(-8.46%)
Mar 17, 2020	110.53	117.96	105.15	116.47	2,956,178	+8.46(+7.83%)
Mar 16, 2020	105.84	115.17	104.95	108.01	2,918,679	-8.61(-7.38%)
Mar 13, 2020	113.77	116.73	109.42	116.62	2,637,100	+8.13(+7.49%)
Mar 12, 2020	112.00	116.73	108.35	108.49	3,587,338	-10.56(-8.87%)
Mar 11, 2020	116.44	119.82	115.85	119.05	2,212,264	+0.30(+0.25%)
Mar 10, 2020	118.60	118.88	113.30	118.75	2,474,514	+4.87(+4.28%)
Mar 09, 2020	109.96	118.03	109.17	113.88	2,388,857	-3.81(-3.24%)
Mar 06, 2020	113.70	118.71	113.47	117.69	2,426,100	+0.42(+0.36%)
Mar 05, 2020	115.95	119.08	115.10	117.27	2,290,076	-2.15(-1.80%)
Mar 04, 2020	113.44	119.79	113.44	119.42	2,573,335	+8.20(+7.37%)
Mar 03, 2020	111.75	115.04	109.81	111.22	2,073,477	-0.84(-0.75%)

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