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 (%)
Jan 31, 2011 12.43 12.59 12.31 12.47 1,124,230 +0.06(+0.52%)
Jan 28, 2011 12.79 12.88 12.21 12.41 2,694,651 -0.41(-3.20%)
Jan 27, 2011 12.68 12.92 12.54 12.82 1,966,217 +0.42(+3.35%)
Jan 26, 2011 12.26 12.42 12.08 12.40 1,190,151 +0.19(+1.56%)
Jan 25, 2011 12.17 12.29 12.04 12.21 886,600 -0.06(-0.53%)
Jan 24, 2011 12.11 12.30 12.04 12.28 903,814 +0.13(+1.07%)
Jan 21, 2011 12.50 12.54 12.06 12.15 1,692,026 -0.29(-2.33%)
Jan 20, 2011 12.72 12.74 12.30 12.44 1,809,903 -0.31(-2.43%)
Jan 19, 2011 12.97 12.99 12.67 12.75 1,988,365 -0.20(-1.54%)
Jan 18, 2011 12.92 13.08 12.77 12.95 1,510,430 -0.08(-0.61%)
Jan 14, 2011 13.00 13.12 12.86 13.03 1,461,407 -0.12(-0.91%)
Jan 13, 2011 12.70 13.21 12.68 13.15 1,817,890 +0.40(+3.14%)
Jan 12, 2011 12.88 12.92 12.66 12.75 689,239 -0.06(-0.47%)
Jan 11, 2011 12.82 12.97 12.70 12.81 1,352,197 +0.03(+0.23%)
Jan 10, 2011 12.59 12.90 12.55 12.78 1,533,179 +0.23(+1.81%)
Jan 07, 2011 12.27 12.66 12.12 12.55 1,542,009 +0.27(+2.22%)
Jan 06, 2011 12.37 12.48 12.21 12.28 1,050,225 -0.13(-1.05%)
Jan 05, 2011 12.31 12.52 12.31 12.41 1,312,370 +0.03(+0.24%)
Jan 04, 2011 12.46 12.53 12.20 12.38 1,453,394 +0.01(+0.08%)
Jan 03, 2011 12.32 12.60 12.26 12.37 1,560,833 +0.10(+0.86%)
Dec 31, 2010 12.21 12.34 12.00 12.27 1,204,002 -0.01(-0.12%)
Dec 30, 2010 12.20 12.43 12.16 12.28 1,034,650 +0.03(+0.24%)
Dec 29, 2010 12.38 12.38 12.17 12.25 1,227,020 -0.14(-1.13%)
Dec 28, 2010 12.50 12.59 12.25 12.39 1,178,283 -0.06(-0.48%)
Dec 27, 2010 12.35 12.51 12.18 12.45 940,344 +0.04(+0.32%)
Dec 23, 2010 12.54 12.55 12.37 12.41 700,482 -0.16(-1.27%)
Dec 22, 2010 12.49 12.58 12.41 12.57 1,261,685 +0.01(+0.08%)
Dec 21, 2010 12.69 12.82 12.54 12.56 1,909,441 -0.29(-2.26%)
Dec 20, 2010 13.13 13.27 12.63 12.85 2,351,342 -0.08(-0.62%)
Dec 17, 2010 12.86 13.62 12.73 12.93 11,051,854 +0.99(+8.29%)
Dec 16, 2010 11.98 12.08 11.88 11.94 5,210,076 -0.06(-0.50%)
Dec 15, 2010 11.98 12.11 11.85 12.00 2,888,154 -0.06(-0.50%)
Dec 14, 2010 11.90 12.12 11.82 12.06 1,743,679 +0.14(+1.17%)
Dec 13, 2010 12.39 12.39 11.88 11.92 1,374,342 -0.41(-3.33%)
Dec 10, 2010 12.07 12.39 11.94 12.33 1,140,743 +0.28(+2.32%)
Dec 09, 2010 12.12 12.32 11.99 12.05 1,256,672 -0.02(-0.17%)
Dec 08, 2010 12.00 12.15 11.86 12.07 611,903 +0.07(+0.58%)
Dec 07, 2010 12.17 12.18 11.79 12.00 1,234,717 -0.04(-0.33%)
Dec 06, 2010 11.96 12.07 11.79 12.04 1,033,487 +0.05(+0.42%)
Dec 03, 2010 11.45 12.15 11.35 11.99 2,060,266 +0.52(+4.53%)
Dec 02, 2010 11.41 11.54 11.28 11.47 710,796 +0.10(+0.88%)
Dec 01, 2010 11.22 11.49 11.16 11.37 1,552,561 +0.30(+2.76%)
Nov 30, 2010 10.89 11.13 10.70 11.06 1,473,859 +0.04(+0.32%)
Nov 29, 2010 11.00 11.04 10.71 11.03 705,356 -0.07(-0.63%)
Nov 26, 2010 10.88 11.13 10.84 11.10 395,768 +0.16(+1.46%)
Nov 24, 2010 10.87 10.94 10.94 10.94 1,325,233 +0.17(+1.58%)
Nov 23, 2010 10.99 11.06 10.71 10.77 1,383,797 -0.42(-3.75%)
Nov 22, 2010 11.03 11.21 10.90 11.19 1,063,220 +0.12(+1.08%)
Nov 19, 2010 11.32 11.45 11.02 11.07 1,078,895 -0.25(-2.21%)
Nov 18, 2010 11.40 11.43 11.25 11.32 869,987 +0.10(+0.89%)
Nov 17, 2010 10.80 11.27 10.71 11.22 2,185,079 +0.49(+4.57%)
Nov 16, 2010 11.05 11.09 10.62 10.73 1,388,412 -0.35(-3.16%)
Nov 15, 2010 11.15 11.24 11.00 11.08 850,690 -0.03(-0.27%)
Nov 12, 2010 11.51 11.51 11.07 11.11 1,129,081 -0.51(-4.39%)
Nov 11, 2010 11.35 11.73 11.21 11.62 1,730,566 +0.15(+1.29%)
Nov 10, 2010 11.24 11.56 11.17 11.47 1,235,047 +0.18(+1.62%)
Nov 09, 2010 11.39 11.45 11.21 11.29 1,477,238 -0.04(-0.35%)
Nov 08, 2010 11.05 11.43 10.92 11.33 1,081,554 +0.20(+1.80%)
Nov 05, 2010 11.23 11.23 10.99 11.13 1,203,307 -0.11(-0.98%)
Nov 04, 2010 11.26 11.30 11.08 11.24 1,394,498 +0.05(+0.45%)
Nov 03, 2010 11.11 11.25 11.03 11.19 1,265,732 +0.08(+0.72%)
Nov 02, 2010 10.94 11.13 10.73 11.11 2,660,264 +0.32(+2.97%)
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.