Skip to main content

Take-Two Interactive (NQ: TTWO )

148.49 +1.57 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 97.78 97.78 97.78 0 +0.32(+0.33%)
Mar 28, 2018 97.69 98.85 95.54 97.46 4,249,707 -0.58(-0.59%)
Mar 27, 2018 103.63 104.20 97.71 98.04 3,717,480 -5.06(-4.91%)
Mar 26, 2018 101.78 103.27 101.63 103.10 2,499,307 +3.40(+3.41%)
Mar 23, 2018 102.29 103.87 99.64 99.70 2,202,371 -2.69(-2.63%)
Mar 22, 2018 103.40 104.75 102.26 102.39 2,657,082 -2.34(-2.23%)
Mar 21, 2018 105.01 106.06 103.88 104.73 2,053,897 -0.51(-0.48%)
Mar 20, 2018 105.34 106.51 104.36 105.24 2,894,765 +0.74(+0.71%)
Mar 19, 2018 106.28 107.01 102.54 104.50 5,002,074 -2.79(-2.60%)
Mar 16, 2018 108.94 109.72 106.25 107.29 25,385,744 -1.61(-1.48%)
Mar 15, 2018 109.35 110.40 107.84 108.90 3,535,482 -0.33(-0.30%)
Mar 14, 2018 111.58 111.63 106.11 109.23 5,457,438 -4.26(-3.75%)
Mar 13, 2018 116.50 116.58 111.97 113.49 3,629,493 -2.25(-1.94%)
Mar 12, 2018 115.85 117.35 113.89 115.73 3,859,973 -0.88(-0.75%)
Mar 09, 2018 114.48 116.83 113.59 116.61 2,377,139 +3.03(+2.67%)
Mar 08, 2018 111.61 113.73 110.21 113.58 3,161,468 +2.64(+2.38%)
Mar 07, 2018 109.62 111.39 108.25 110.94 1,977,032 +0.23(+0.21%)
Mar 06, 2018 112.38 112.94 109.05 110.71 1,772,168 -1.22(-1.09%)
Mar 05, 2018 110.03 112.82 109.43 111.93 1,388,578 +1.16(+1.05%)
Mar 02, 2018 106.84 111.21 105.81 110.77 1,768,107 +3.23(+3.00%)
Mar 01, 2018 111.61 112.99 106.88 107.54 2,372,772 -4.33(-3.87%)
Feb 28, 2018 113.55 114.17 111.80 111.87 1,936,600 -0.36(-0.32%)
Feb 27, 2018 114.32 115.12 112.21 112.23 1,039,286 -2.35(-2.05%)
Feb 26, 2018 112.60 115.43 112.52 114.58 1,979,221 +2.93(+2.62%)
Feb 23, 2018 109.57 111.84 108.50 111.65 1,422,582 +3.02(+2.78%)
Feb 22, 2018 108.99 109.86 108.10 108.63 1,114,600 +0.09(+0.08%)
Feb 21, 2018 107.60 110.27 107.59 108.54 1,784,715 +1.06(+0.99%)
Feb 20, 2018 106.44 108.32 106.44 107.48 1,230,468 +0.44(+0.41%)
Feb 16, 2018 107.04 107.04 107.04 0 -1.12(-1.04%)
Feb 15, 2018 108.85 105.73 108.16 2,554,493 +1.60(+1.50%)
Feb 14, 2018 106.98 108.85 106.29 106.56 2,541,852 -1.22(-1.13%)
Feb 13, 2018 108.53 109.31 106.73 107.78 2,090,918 -2.15(-1.96%)
Feb 12, 2018 109.29 112.06 108.70 109.93 3,251,017 +1.48(+1.36%)
Feb 09, 2018 105.50 109.09 102.16 108.45 5,299,785 +4.94(+4.77%)
Feb 08, 2018 115.60 103.22 103.51 7,886,070 -13.68(-11.67%)
Feb 07, 2018 118.77 119.69 116.75 117.19 3,543,565 -1.08(-0.91%)
Feb 06, 2018 113.00 118.33 113.00 118.27 3,544,416 -0.45(-0.38%)
Feb 05, 2018 119.86 123.32 116.39 118.72 2,626,991 -2.95(-2.42%)
Feb 02, 2018 123.13 125.43 120.53 121.67 2,256,339 -2.97(-2.38%)
Feb 01, 2018 126.85 129.25 119.32 124.64 5,069,090 -2.03(-1.60%)
Jan 31, 2018 120.99 127.77 120.99 126.67 3,752,868 +8.36(+7.07%)
Jan 30, 2018 117.50 120.39 116.67 118.31 1,611,597 -0.98(-0.82%)
Jan 29, 2018 119.00 122.21 118.70 119.29 2,162,143 -0.08(-0.07%)
Jan 26, 2018 117.97 119.37 116.82 119.37 1,215,559 +2.17(+1.85%)
Jan 25, 2018 116.74 117.81 115.47 117.20 905,629 +0.96(+0.83%)
Jan 24, 2018 117.34 117.34 114.54 116.24 1,575,998 -0.57(-0.49%)
Jan 23, 2018 118.33 118.92 116.41 116.81 2,236,292 -1.59(-1.34%)
Jan 22, 2018 117.77 119.43 116.92 118.40 1,157,566 +0.35(+0.30%)
Jan 19, 2018 117.71 118.61 117.23 118.05 1,272,303 +0.78(+0.67%)
Jan 18, 2018 115.78 118.20 114.46 117.27 1,378,899 +1.18(+1.02%)
Jan 17, 2018 114.70 116.97 113.72 116.09 1,598,152 +2.13(+1.87%)
Jan 16, 2018 118.07 118.13 113.10 113.96 2,092,826 -3.34(-2.85%)
Jan 12, 2018 117.30 117.30 117.30 0 +0.32(+0.27%)
Jan 11, 2018 116.32 118.40 115.40 116.98 1,355,624 +1.43(+1.24%)
Jan 10, 2018 115.76 115.55 1,392,716 +0.64(+0.56%)
Jan 09, 2018 117.77 118.17 113.76 114.91 1,704,849 -2.46(-2.10%)
Jan 08, 2018 116.50 120.18 115.11 117.37 1,591,608 +0.46(+0.39%)
Jan 05, 2018 114.91 117.19 114.28 116.91 1,513,760 +2.89(+2.53%)
Jan 04, 2018 114.92 115.28 112.59 114.02 1,319,798 +0.14(+0.12%)
Jan 03, 2018 113.47 114.70 112.74 113.88 1,451,489 +1.00(+0.89%)
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.