Skip to main content

Take-Two Interactive (NQ: TTWO )

148.21 +1.29 (+0.88%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.75 18.81 18.55 18.66 770,197 -0.09(-0.48%)
Mar 30, 2006 17.83 19.00 17.76 18.75 2,170,246 +1.04(+5.87%)
Mar 29, 2006 18.01 18.10 17.48 17.71 1,235,575 -0.34(-1.88%)
Mar 28, 2006 18.06 18.15 17.75 18.05 1,738,731 +0.05(+0.28%)
Mar 27, 2006 16.87 18.68 16.75 18.00 5,245,554 +1.24(+7.40%)
Mar 24, 2006 16.05 16.76 16.05 16.76 953,825 +0.66(+4.10%)
Mar 23, 2006 16.28 16.33 16.04 16.10 810,900 -0.15(-0.92%)
Mar 22, 2006 16.46 16.46 15.94 16.25 1,288,400 -0.13(-0.79%)
Mar 21, 2006 15.98 16.57 15.69 16.38 1,421,266 +0.49(+3.08%)
Mar 20, 2006 15.80 15.94 15.41 15.89 1,069,612 +0.09(+0.57%)
Mar 17, 2006 16.28 16.34 15.74 15.80 1,006,842 -0.44(-2.71%)
Mar 16, 2006 16.78 16.84 16.19 16.24 879,231 -0.45(-2.70%)
Mar 15, 2006 16.54 16.99 16.27 16.69 1,304,593 +0.42(+2.58%)
Mar 14, 2006 16.26 16.76 16.10 16.27 1,337,027 +0.04(+0.25%)
Mar 13, 2006 16.16 16.32 15.90 16.23 1,212,238 +0.07(+0.43%)
Mar 10, 2006 16.01 16.17 15.68 16.16 1,264,303 +0.06(+0.37%)
Mar 09, 2006 16.50 16.57 16.00 16.10 1,479,048 -0.41(-2.48%)
Mar 08, 2006 15.20 16.80 15.10 16.51 8,395,267 +1.66(+11.18%)
Mar 07, 2006 15.16 15.18 14.66 14.85 1,920,291 -0.21(-1.39%)
Mar 06, 2006 15.50 15.60 14.99 15.06 583,121 -0.33(-2.14%)
Mar 03, 2006 15.56 15.63 15.15 15.39 1,716,578 -0.20(-1.28%)
Mar 02, 2006 15.50 15.88 15.40 15.59 1,036,411 +0.00(+0.00%)
Mar 01, 2006 15.52 15.70 15.27 15.59 1,542,447 +0.01(+0.06%)
Feb 28, 2006 15.89 16.06 15.41 15.58 1,022,139 -0.31(-1.95%)
Feb 27, 2006 15.97 16.20 15.75 15.89 1,055,462 +0.03(+0.19%)
Feb 24, 2006 15.69 15.96 15.46 15.86 531,699 +0.11(+0.70%)
Feb 23, 2006 15.78 15.86 15.36 15.75 605,251 +0.04(+0.25%)
Feb 22, 2006 15.66 15.89 15.44 15.71 585,518 +0.15(+0.96%)
Feb 21, 2006 15.98 15.99 15.38 15.56 1,378,038 -0.32(-2.02%)
Feb 17, 2006 15.75 15.92 15.32 15.88 1,975,935 +0.18(+1.15%)
Feb 16, 2006 15.23 15.75 15.05 15.70 1,717,400 +0.47(+3.09%)
Feb 15, 2006 15.13 15.39 14.94 15.23 1,244,531 +0.15(+0.99%)
Feb 14, 2006 15.13 15.18 14.72 15.08 1,177,008 +0.02(+0.13%)
Feb 13, 2006 14.77 15.21 14.70 15.06 2,010,242 +0.11(+0.74%)
Feb 10, 2006 14.70 15.02 14.05 14.95 4,394,411 +0.18(+1.22%)
Feb 09, 2006 15.05 15.16 14.67 14.77 1,899,422 -0.31(-2.06%)
Feb 08, 2006 15.55 15.71 14.75 15.08 1,722,476 -0.43(-2.77%)
Feb 07, 2006 15.90 16.07 15.35 15.51 2,243,960 -0.72(-4.44%)
Feb 06, 2006 16.78 17.34 15.91 16.23 3,557,088 +0.64(+4.11%)
Feb 03, 2006 16.30 16.39 15.42 15.59 2,082,534 -0.70(-4.30%)
Feb 02, 2006 15.28 16.99 15.23 16.29 4,462,604 +1.14(+7.52%)
Feb 01, 2006 15.79 16.03 15.10 15.15 3,612,097 -0.71(-4.48%)
Jan 31, 2006 16.00 16.25 15.80 15.86 3,641,135 -0.33(-2.04%)
Jan 30, 2006 14.71 16.20 14.66 16.19 9,308,834 +1.50(+10.21%)
Jan 27, 2006 16.20 16.25 13.64 14.69 21,701,156 -2.34(-13.74%)
Jan 26, 2006 17.40 17.58 16.94 17.03 7,358,658 -0.73(-4.11%)
Jan 25, 2006 18.00 18.08 17.71 17.76 2,234,328 -0.24(-1.33%)
Jan 24, 2006 18.31 18.50 17.97 18.00 1,221,187 -0.32(-1.75%)
Jan 23, 2006 18.63 18.70 18.24 18.32 737,562 -0.22(-1.19%)
Jan 20, 2006 19.00 19.05 18.48 18.54 1,703,841 -0.46(-2.42%)
Jan 19, 2006 18.38 19.08 18.30 19.00 1,799,427 +0.58(+3.15%)
Jan 18, 2006 17.98 18.68 17.90 18.42 2,184,111 +0.23(+1.26%)
Jan 17, 2006 18.34 18.60 18.09 18.19 1,162,936 -0.22(-1.20%)
Jan 13, 2006 18.99 19.04 18.24 18.41 1,947,368 -0.49(-2.59%)
Jan 12, 2006 19.11 19.35 18.78 18.90 2,016,100 -0.32(-1.66%)
Jan 11, 2006 18.64 19.35 18.44 19.22 3,573,596 +0.47(+2.51%)
Jan 10, 2006 18.73 19.30 18.72 18.75 2,485,653 -0.13(-0.69%)
Jan 09, 2006 18.72 18.96 18.47 18.88 2,536,784 +0.16(+0.85%)
Jan 06, 2006 17.67 19.38 17.50 18.72 13,755,825 +0.25(+1.35%)
Jan 05, 2006 17.97 18.56 17.87 18.47 2,988,349 +0.66(+3.71%)
Jan 04, 2006 18.15 18.18 17.60 17.81 1,474,293 -0.24(-1.33%)
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.