Take-Two Interacti (NQ: TTWO )

175.32 USD -3.06 (-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 31, 2014 21.60 22.13 21.20 21.93 2,382,090 +0.45(+2.09%)
Mar 28, 2014 20.97 21.51 20.97 21.48 1,091,591 +0.48(+2.29%)
Mar 27, 2014 20.83 21.06 20.58 21.00 1,460,397 +0.14(+0.67%)
Mar 26, 2014 21.33 21.49 20.55 20.86 2,840,033 -0.38(-1.79%)
Mar 25, 2014 21.64 21.93 21.19 21.24 1,697,956 -0.29(-1.35%)
Mar 24, 2014 21.77 21.80 21.13 21.53 1,476,107 -0.24(-1.10%)
Mar 21, 2014 21.67 22.25 21.63 21.77 2,024,469 +0.09(+0.42%)
Mar 20, 2014 21.65 21.82 21.19 21.68 1,259,720 -0.11(-0.50%)
Mar 19, 2014 22.30 22.32 21.62 21.79 1,354,022 -0.47(-2.11%)
Mar 18, 2014 21.99 22.41 21.94 22.26 1,867,667 +0.31(+1.41%)
Mar 17, 2014 21.53 21.95 21.50 21.95 1,705,097 +0.45(+2.09%)
Mar 14, 2014 20.99 21.59 20.93 21.50 2,009,421 +0.62(+2.97%)
Mar 13, 2014 21.32 21.44 20.78 20.88 1,740,257 -0.34(-1.60%)
Mar 12, 2014 20.56 21.24 20.36 21.22 1,432,197 +0.50(+2.41%)
Mar 11, 2014 20.85 20.95 20.54 20.72 1,075,718 -0.09(-0.43%)
Mar 10, 2014 21.20 21.21 20.69 20.81 1,367,015 -0.40(-1.89%)
Mar 07, 2014 20.78 21.25 20.62 21.21 2,929,206 +0.47(+2.27%)
Mar 06, 2014 20.82 21.06 20.71 20.74 1,740,710 -0.06(-0.29%)
Mar 05, 2014 20.31 20.80 20.31 20.80 2,353,948 +0.37(+1.81%)
Mar 04, 2014 20.20 20.53 20.09 20.43 3,557,247 +0.43(+2.15%)
Mar 03, 2014 19.55 20.00 19.38 20.00 1,824,237 +0.23(+1.16%)
Feb 28, 2014 20.09 20.15 19.58 19.77 2,404,708 -0.25(-1.25%)
Feb 27, 2014 19.85 20.08 19.66 20.02 1,259,288 +0.24(+1.21%)
Feb 26, 2014 19.59 20.00 19.40 19.78 1,669,991 +0.19(+0.97%)
Feb 25, 2014 19.51 20.22 19.43 19.59 3,675,573 -0.02(-0.10%)
Feb 24, 2014 19.35 19.64 19.22 19.61 2,447,582 +0.32(+1.66%)
Feb 21, 2014 19.69 19.85 19.24 19.29 2,004,675 -0.30(-1.53%)
Feb 20, 2014 19.50 19.74 19.35 19.59 1,447,029 +0.02(+0.10%)
Feb 19, 2014 20.40 20.49 19.51 19.57 3,749,949 -0.83(-4.07%)
Feb 18, 2014 19.28 20.42 19.25 20.40 6,423,001 +1.29(+6.75%)
Feb 14, 2014 19.13 19.11 19.11 19.11 2,072,800 -0.10(-0.52%)
Feb 13, 2014 19.11 19.35 18.87 19.21 2,008,489 -0.01(-0.05%)
Feb 12, 2014 19.18 19.39 18.76 19.22 3,626,596 +0.01(+0.05%)
Feb 11, 2014 18.86 19.58 18.70 19.21 5,357,740 +0.28(+1.48%)
Feb 10, 2014 18.66 18.96 18.63 18.93 3,222,325 +0.28(+1.50%)
Feb 07, 2014 18.30 18.85 18.28 18.65 4,627,966 +0.41(+2.25%)
Feb 06, 2014 18.00 18.25 17.80 18.24 3,007,048 +0.24(+1.33%)
Feb 05, 2014 17.11 18.33 17.02 18.00 8,928,367 +0.94(+5.51%)
Feb 04, 2014 17.25 17.77 16.40 17.06 21,542,960 -1.84(-9.74%)
Feb 03, 2014 19.49 19.67 18.61 18.90 6,183,004 -0.28(-1.46%)
Jan 31, 2014 18.75 19.46 18.63 19.18 4,745,884 +0.13(+0.68%)
Jan 30, 2014 18.37 19.11 18.36 19.05 4,687,483 +0.69(+3.76%)
Jan 29, 2014 18.25 18.70 18.15 18.36 2,372,218 -0.26(-1.40%)
Jan 28, 2014 18.47 19.02 18.44 18.62 2,657,237 +0.38(+2.08%)
Jan 27, 2014 18.62 18.78 18.16 18.24 1,843,280 -0.22(-1.19%)
Jan 24, 2014 18.36 18.59 18.04 18.46 2,727,741 -0.06(-0.32%)
Jan 23, 2014 18.44 19.04 18.30 18.52 4,713,839 -0.13(-0.70%)
Jan 22, 2014 17.37 18.68 17.33 18.65 7,057,624 +1.26(+7.25%)
Jan 21, 2014 17.30 17.41 17.06 17.39 2,300,334 +0.34(+1.99%)
Jan 17, 2014 16.95 17.05 17.05 17.05 3,253,600 +0.37(+2.22%)
Jan 16, 2014 16.95 17.00 16.66 16.68 3,231,392 -0.28(-1.65%)
Jan 15, 2014 17.17 17.39 16.92 16.96 2,795,847 -0.21(-1.22%)
Jan 14, 2014 17.35 17.44 17.05 17.17 2,375,403 -0.29(-1.66%)
Jan 13, 2014 17.61 17.70 17.37 17.46 1,506,019 -0.18(-1.02%)
Jan 10, 2014 17.66 17.74 17.50 17.64 1,022,567 -0.03(-0.17%)
Jan 09, 2014 17.91 17.98 17.64 17.67 1,006,894 -0.13(-0.73%)
Jan 08, 2014 17.95 18.17 17.73 17.80 1,453,771 -0.31(-1.71%)
Jan 07, 2014 17.64 18.27 17.52 18.11 2,811,656 +0.51(+2.90%)
Jan 06, 2014 17.67 17.75 17.42 17.60 1,190,205 -0.03(-0.17%)
Jan 03, 2014 17.50 17.75 17.50 17.63 857,274 +0.10(+0.57%)
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.