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 31, 2010 10.03 10.08 9.850 9.867 1,402,401 -0.22(-2.21%)
Mar 30, 2010 10.08 10.19 9.980 10.09 1,062,569 -0.02(-0.20%)
Mar 29, 2010 10.20 10.26 10.05 10.11 952,989 -0.10(-0.98%)
Mar 26, 2010 10.24 10.32 10.04 10.21 1,246,265 +0.03(+0.29%)
Mar 25, 2010 10.40 10.45 10.17 10.18 1,252,185 -0.20(-1.93%)
Mar 24, 2010 10.48 10.55 10.35 10.38 1,011,846 -0.12(-1.14%)
Mar 23, 2010 10.24 10.51 10.24 10.50 1,799,266 +0.23(+2.24%)
Mar 22, 2010 9.940 10.46 9.790 10.27 4,066,405 +0.25(+2.50%)
Mar 19, 2010 10.06 10.12 9.810 10.02 3,063,572 +0.02(+0.20%)
Mar 18, 2010 9.900 10.18 9.820 10.00 1,736,217 +0.17(+1.73%)
Mar 17, 2010 9.970 9.995 9.755 9.830 1,508,962 -0.13(-1.31%)
Mar 16, 2010 10.13 10.14 9.850 9.960 1,801,228 -0.16(-1.58%)
Mar 15, 2010 10.06 10.13 9.850 10.12 1,304,399 -0.01(-0.10%)
Mar 12, 2010 10.20 10.28 10.04 10.13 1,044,541 -0.09(-0.88%)
Mar 11, 2010 10.42 10.42 10.11 10.22 1,725,461 -0.28(-2.67%)
Mar 10, 2010 10.42 10.54 10.32 10.50 1,525,959 +0.11(+1.06%)
Mar 09, 2010 10.23 10.45 10.19 10.39 1,741,057 +0.21(+2.06%)
Mar 08, 2010 10.04 10.25 9.930 10.18 1,674,178 +0.19(+1.90%)
Mar 05, 2010 10.03 10.22 9.910 9.990 3,041,371 -0.03(-0.30%)
Mar 04, 2010 9.500 10.02 9.310 10.02 7,570,766 +0.99(+10.96%)
Mar 03, 2010 9.260 9.320 8.940 9.030 5,493,702 -0.25(-2.69%)
Mar 02, 2010 9.490 9.550 9.240 9.280 2,160,003 -0.16(-1.69%)
Mar 01, 2010 9.620 9.750 9.390 9.440 2,125,029 -0.18(-1.87%)
Feb 26, 2010 9.310 9.640 9.210 9.620 2,811,009 +0.34(+3.66%)
Feb 25, 2010 9.120 9.280 9.030 9.280 1,538,393 +0.06(+0.65%)
Feb 24, 2010 9.320 9.340 9.160 9.220 1,390,238 -0.10(-1.07%)
Feb 23, 2010 9.240 9.330 9.137 9.320 1,630,253 +0.08(+0.87%)
Feb 22, 2010 9.520 9.570 9.190 9.240 2,405,156 -0.26(-2.74%)
Feb 19, 2010 9.590 9.680 9.410 9.500 1,641,523 -0.14(-1.45%)
Feb 18, 2010 9.680 9.690 9.500 9.640 1,522,982 -0.02(-0.21%)
Feb 17, 2010 9.790 9.930 9.630 9.660 2,178,426 -0.09(-0.92%)
Feb 16, 2010 9.700 9.830 9.570 9.750 1,072,110 +0.10(+1.04%)
Feb 12, 2010 9.740 9.650 9.650 9.650 1,384,900 -0.21(-2.13%)
Feb 11, 2010 9.640 9.960 9.570 9.860 1,770,921 +0.15(+1.54%)
Feb 10, 2010 9.500 9.740 9.480 9.710 1,729,495 +0.19(+2.00%)
Feb 09, 2010 9.560 9.660 9.350 9.520 1,960,167 +0.07(+0.74%)
Feb 08, 2010 9.330 9.540 9.180 9.450 1,760,663 +0.16(+1.72%)
Feb 05, 2010 9.270 9.350 9.090 9.290 2,604,182 +0.04(+0.41%)
Feb 04, 2010 9.550 9.760 9.150 9.252 2,636,726 -0.35(-3.62%)
Feb 03, 2010 9.330 9.820 9.330 9.600 4,273,236 +0.26(+2.78%)
Feb 02, 2010 9.320 9.400 9.200 9.340 1,847,270 +0.00(+0.00%)
Feb 01, 2010 9.290 9.410 9.280 9.340 1,705,490 +0.06(+0.65%)
Jan 29, 2010 9.750 9.750 9.250 9.280 4,289,516 +0.00(+0.00%)
Jan 28, 2010 9.340 9.420 9.080 9.280 1,946,691 -0.05(-0.54%)
Jan 27, 2010 9.150 9.370 9.130 9.330 1,938,351 +0.13(+1.41%)
Jan 26, 2010 9.060 9.290 9.060 9.200 2,461,653 +0.08(+0.88%)
Jan 25, 2010 9.300 9.350 8.970 9.120 3,342,631 -0.17(-1.83%)
Jan 22, 2010 9.875 9.875 9.250 9.290 2,730,276 -0.08(-0.85%)
Jan 21, 2010 9.810 9.890 9.360 9.370 2,600,511 -0.36(-3.70%)
Jan 20, 2010 9.900 9.980 9.530 9.730 3,587,558 -0.22(-2.21%)
Jan 19, 2010 10.06 10.25 9.830 9.950 3,223,025 -0.13(-1.29%)
Jan 15, 2010 10.20 10.08 10.08 10.08 2,084,500 -0.07(-0.69%)
Jan 14, 2010 10.30 10.38 10.12 10.15 1,403,481 -0.21(-2.03%)
Jan 13, 2010 10.25 10.37 10.05 10.36 1,691,067 +0.17(+1.67%)
Jan 12, 2010 10.56 10.56 10.14 10.19 2,808,288 -0.49(-4.59%)
Jan 11, 2010 10.50 10.82 10.41 10.68 3,858,146 +0.26(+2.50%)
Jan 08, 2010 10.33 10.49 10.27 10.42 2,144,346 +0.03(+0.29%)
Jan 07, 2010 10.39 10.43 9.990 10.39 2,655,430 -0.05(-0.48%)
Jan 06, 2010 10.46 10.66 10.33 10.44 2,829,385 -0.03(-0.29%)
Jan 05, 2010 10.38 10.49 10.11 10.47 4,442,245 +0.07(+0.67%)
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.