Take-Two Interacti (NQ: TTWO )

178.38 USD +1.93 (+1.09%)
Official Closing Price Updated: 6:21 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 13.30 13.73 13.30 13.40 1,062,600 +0.00(+0.00%)
Mar 28, 2002 13.30 13.73 13.30 13.40 1,061,000 +0.20(+1.52%)
Mar 27, 2002 13.45 13.54 13.09 13.20 561,500 -0.16(-1.20%)
Mar 26, 2002 13.30 13.67 13.13 13.36 483,700 +0.03(+0.20%)
Mar 25, 2002 13.67 13.79 12.87 13.33 1,016,700 -0.14(-1.04%)
Mar 22, 2002 14.03 14.20 13.39 13.47 696,800 -0.73(-5.12%)
Mar 21, 2002 14.21 14.32 13.94 14.20 731,500 +0.00(+0.00%)
Mar 20, 2002 14.14 14.29 14.12 14.20 473,500 -0.10(-0.70%)
Mar 19, 2002 14.42 14.45 14.21 14.30 941,500 -0.06(-0.42%)
Mar 18, 2002 14.47 14.67 14.27 14.36 712,700 -0.11(-0.74%)
Mar 15, 2002 14.56 14.57 13.71 14.47 3,816,400 -0.20(-1.36%)
Mar 14, 2002 15.23 15.50 14.56 14.67 1,857,900 -0.55(-3.64%)
Mar 13, 2002 15.31 15.80 15.00 15.22 1,703,400 -0.11(-0.74%)
Mar 12, 2002 14.71 15.62 14.50 15.33 1,599,100 -0.02(-0.13%)
Mar 11, 2002 14.13 15.49 14.01 15.35 2,886,100 +1.29(+9.20%)
Mar 08, 2002 13.59 14.13 13.59 14.06 850,300 +0.66(+4.93%)
Mar 07, 2002 13.28 13.84 13.11 13.40 1,322,300 +0.13(+1.00%)
Mar 06, 2002 12.69 13.33 12.67 13.27 696,000 +0.49(+3.86%)
Mar 05, 2002 13.30 13.36 12.69 12.77 1,002,900 -0.56(-4.20%)
Mar 04, 2002 13.00 14.53 12.99 13.33 3,259,400 +0.31(+2.41%)
Mar 01, 2002 12.23 13.07 11.91 13.02 1,299,400 +0.60(+4.83%)
Feb 28, 2002 12.01 12.42 11.85 12.42 1,096,500 +0.42(+3.50%)
Feb 27, 2002 11.16 12.01 11.13 12.00 1,644,700 +0.80(+7.14%)
Feb 26, 2002 10.97 11.43 10.75 11.20 675,200 +0.41(+3.77%)
Feb 25, 2002 10.24 11.11 10.08 10.79 1,260,100 +0.63(+6.16%)
Feb 22, 2002 10.40 10.40 10.02 10.17 1,250,400 -0.17(-1.61%)
Feb 21, 2002 10.64 10.88 10.30 10.33 1,304,400 -0.31(-2.88%)
Feb 20, 2002 11.30 11.33 10.47 10.64 2,821,900 -0.70(-6.17%)
Feb 19, 2002 11.87 12.62 11.25 11.34 3,616,000 -0.78(-6.44%)
Feb 18, 2002 9.333 12.40 9.333 12.12 18,743,000 +0.00(+0.00%)
Feb 15, 2002 9.333 12.40 9.333 12.12 18,739,500 -0.25(-2.05%)
Feb 14, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Feb 13, 2002 12.37 12.37 12.37 12.37 200 +0.00(+0.00%)
Feb 12, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Feb 11, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Feb 08, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Feb 07, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Feb 06, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Feb 05, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Feb 04, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Feb 01, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Jan 31, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Jan 30, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Jan 29, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Jan 28, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Jan 25, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Jan 24, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Jan 23, 2002 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Jan 22, 2002 12.22 12.47 12.07 12.37 1,801,000 +0.33(+2.77%)
Jan 21, 2002 11.99 12.50 11.90 12.04 2,035,500 +0.00(+0.00%)
Jan 18, 2002 11.99 12.50 11.90 12.04 2,030,700 -0.05(-0.39%)
Jan 17, 2002 12.26 12.26 11.37 12.09 895,300 +0.09(+0.72%)
Jan 16, 2002 12.62 12.80 11.99 12.00 982,900 -0.75(-5.91%)
Jan 15, 2002 12.70 12.91 12.41 12.75 630,400 +0.09(+0.68%)
Jan 14, 2002 12.37 12.67 12.17 12.67 1,075,000 +0.16(+1.28%)
Jan 11, 2002 12.20 12.71 12.16 12.51 1,437,300 +0.35(+2.85%)
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.