Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	138.37	140.78	138.13	139.57	3,111,550	+1.78(+1.29%)
Jun 29, 2020	141.93	142.01	136.81	137.79	1,555,332	-3.39(-2.40%)
Jun 26, 2020	140.50	141.94	137.54	141.18	3,061,600	+0.78(+0.56%)
Jun 25, 2020	140.59	140.76	137.31	140.40	1,281,816	+0.53(+0.38%)
Jun 24, 2020	142.87	143.43	137.40	139.87	1,480,028	-3.50(-2.44%)
Jun 23, 2020	141.70	145.42	141.58	143.37	1,282,707	+2.23(+1.58%)
Jun 22, 2020	141.98	143.20	139.93	141.14	1,587,600	-1.47(-1.03%)
Jun 19, 2020	142.32	142.95	139.46	142.61	2,895,100	+1.36(+0.96%)
Jun 18, 2020	139.76	141.63	139.00	141.25	1,108,328	+2.33(+1.68%)
Jun 17, 2020	136.16	139.84	136.16	138.92	2,007,003	+3.25(+2.40%)
Jun 16, 2020	137.92	138.69	135.07	135.67	1,408,563	-1.48(-1.08%)
Jun 15, 2020	134.14	137.94	133.88	137.15	2,109,610	+3.15(+2.35%)
Jun 12, 2020	137.59	137.81	130.99	134.00	2,586,400	-0.92(-0.68%)
Jun 11, 2020	137.12	138.08	134.06	134.92	1,922,392	-2.39(-1.74%)
Jun 10, 2020	135.70	139.42	135.19	137.31	2,132,817	+2.90(+2.16%)
Jun 09, 2020	134.97	136.95	132.53	134.41	1,701,986	-0.39(-0.29%)
Jun 08, 2020	127.24	134.98	125.78	134.80	2,954,221	+5.89(+4.57%)
Jun 05, 2020	125.26	129.01	124.86	128.91	3,317,900	+1.32(+1.03%)
Jun 04, 2020	129.11	130.29	125.78	127.59	2,646,610	-1.71(-1.32%)
Jun 03, 2020	134.00	134.01	128.26	129.30	3,074,004	-5.30(-3.94%)
Jun 02, 2020	135.04	135.76	132.34	134.60	1,800,777	-1.62(-1.19%)

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