Take-Two Interacti (NQ: TTWO )

175.31 USD -3.07 (-1.72%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.50 21.70 20.14 20.14 3,055,139 -0.96(-4.55%)
Mar 29, 2007 21.00 21.18 20.86 21.10 1,415,702 +0.24(+1.15%)
Mar 28, 2007 20.89 21.43 20.76 20.86 1,414,926 -0.22(-1.04%)
Mar 27, 2007 22.20 22.20 20.80 21.08 2,691,670 -1.18(-5.30%)
Mar 26, 2007 22.50 22.67 22.14 22.26 1,447,799 -0.79(-3.43%)
Mar 23, 2007 23.59 23.70 22.75 23.05 2,448,718 -0.30(-1.28%)
Mar 22, 2007 23.36 23.50 22.92 23.35 2,276,911 +0.11(+0.47%)
Mar 21, 2007 23.70 24.32 22.91 23.24 3,787,258 -0.55(-2.31%)
Mar 20, 2007 22.23 24.80 21.78 23.79 3,244,065 +1.18(+5.22%)
Mar 19, 2007 21.90 22.67 21.61 22.61 3,569,006 +1.76(+8.44%)
Mar 16, 2007 21.16 21.16 20.50 20.85 2,670,932 +0.20(+0.97%)
Mar 15, 2007 20.67 20.90 20.28 20.65 1,093,214 +0.05(+0.24%)
Mar 14, 2007 20.36 21.18 20.05 20.60 3,580,905 +0.15(+0.73%)
Mar 13, 2007 20.07 20.65 20.02 20.45 2,520,485 +0.38(+1.89%)
Mar 12, 2007 19.60 20.69 19.56 20.07 1,786,592 -0.20(-0.99%)
Mar 09, 2007 19.40 20.45 19.25 20.27 2,721,045 +0.81(+4.16%)
Mar 08, 2007 19.28 19.75 19.23 19.46 3,082,119 +0.51(+2.69%)
Mar 07, 2007 19.75 20.88 18.95 18.95 19,967,698 +1.34(+7.61%)
Mar 06, 2007 17.70 18.12 17.31 17.61 1,593,359 +0.13(+0.74%)
Mar 05, 2007 17.00 17.71 16.90 17.48 2,316,410 +0.39(+2.28%)
Mar 02, 2007 17.00 17.30 16.61 17.09 2,271,260 +0.03(+0.18%)
Mar 01, 2007 15.78 17.20 15.60 17.06 5,917,439 -0.74(-4.16%)
Feb 28, 2007 18.30 18.30 17.65 17.80 2,011,926 -0.45(-2.47%)
Feb 27, 2007 18.76 19.09 17.98 18.25 2,006,035 -0.99(-5.15%)
Feb 26, 2007 19.94 19.97 19.16 19.24 2,213,338 -0.55(-2.78%)
Feb 23, 2007 19.75 20.35 19.54 19.79 2,205,390 -0.04(-0.20%)
Feb 22, 2007 19.80 20.04 19.56 19.83 2,433,077 +0.01(+0.05%)
Feb 21, 2007 20.01 20.10 19.74 19.82 1,663,604 -0.31(-1.54%)
Feb 20, 2007 20.26 20.26 19.70 20.13 1,721,655 -0.09(-0.45%)
Feb 16, 2007 19.62 20.22 19.55 20.22 4,228,629 -0.05(-0.25%)
Feb 15, 2007 20.32 21.00 19.74 20.27 3,381,372 -0.70(-3.34%)
Feb 14, 2007 19.50 21.06 19.21 20.97 3,746,173 +1.61(+8.32%)
Feb 13, 2007 19.66 19.75 19.09 19.36 1,385,490 -0.29(-1.48%)
Feb 12, 2007 19.23 19.73 18.75 19.65 2,266,182 +0.47(+2.45%)
Feb 09, 2007 18.27 19.39 18.07 19.18 2,454,720 +0.92(+5.04%)
Feb 08, 2007 17.93 18.58 17.90 18.26 2,284,088 +0.27(+1.50%)
Feb 07, 2007 17.14 18.05 17.07 17.99 2,836,519 +0.79(+4.59%)
Feb 06, 2007 17.00 17.28 16.49 17.20 4,191,314 -0.70(-3.91%)
Feb 05, 2007 18.32 18.42 17.81 17.90 1,232,288 -0.42(-2.29%)
Feb 02, 2007 17.73 18.40 17.45 18.32 2,811,006 +0.74(+4.21%)
Feb 01, 2007 17.42 17.80 17.18 17.58 1,810,331 +0.20(+1.15%)
Jan 31, 2007 17.01 17.54 16.87 17.38 1,959,052 +0.28(+1.64%)
Jan 30, 2007 16.85 17.38 16.78 17.10 1,455,475 +0.33(+1.97%)
Jan 29, 2007 16.93 16.94 16.66 16.77 1,501,133 -0.17(-1.00%)
Jan 26, 2007 17.26 17.30 16.64 16.94 1,816,233 -0.30(-1.74%)
Jan 25, 2007 18.20 18.20 17.19 17.24 1,141,766 -0.82(-4.54%)
Jan 24, 2007 18.15 18.48 18.02 18.06 1,065,641 -0.10(-0.55%)
Jan 23, 2007 17.90 18.29 17.75 18.16 2,223,713 +0.62(+3.53%)
Jan 22, 2007 17.50 17.73 16.75 17.54 2,131,488 +0.05(+0.29%)
Jan 19, 2007 17.29 17.75 17.26 17.49 2,017,365 +0.15(+0.87%)
Jan 18, 2007 17.50 17.71 17.05 17.34 2,541,995 -0.27(-1.53%)
Jan 17, 2007 17.61 17.87 17.46 17.61 2,118,313 -0.06(-0.34%)
Jan 16, 2007 17.30 17.71 17.26 17.67 2,330,395 +0.36(+2.08%)
Jan 12, 2007 17.16 17.42 17.05 17.31 2,978,353 +0.36(+2.12%)
Jan 11, 2007 16.91 17.29 16.87 16.95 2,415,284 +0.18(+1.07%)
Jan 10, 2007 16.23 16.99 16.23 16.77 3,129,543 +0.37(+2.26%)
Jan 09, 2007 16.05 16.59 16.03 16.40 2,424,491 +0.41(+2.56%)
Jan 08, 2007 16.75 16.79 15.94 15.99 2,820,005 -0.84(-4.99%)
Jan 05, 2007 17.60 17.69 16.61 16.83 4,189,905 -0.83(-4.70%)
Jan 04, 2007 17.57 17.71 17.33 17.66 2,400,556 +0.00(+0.00%)
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.