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 (%)
Oct 31, 2007 18.78 19.52 18.23 18.78 1,643,204 +0.06(+0.32%)
Oct 30, 2007 17.88 18.87 17.64 18.72 1,659,436 +0.72(+4.00%)
Oct 29, 2007 17.94 18.13 17.54 18.00 881,506 +0.08(+0.45%)
Oct 26, 2007 17.74 17.98 17.62 17.92 1,706,872 +0.51(+2.93%)
Oct 25, 2007 17.85 18.19 17.17 17.41 1,058,834 -0.34(-1.92%)
Oct 24, 2007 18.60 18.73 17.31 17.75 1,302,755 -1.02(-5.43%)
Oct 23, 2007 19.25 19.25 18.60 18.77 734,628 -0.23(-1.21%)
Oct 22, 2007 18.70 19.20 18.52 19.00 885,700 +0.21(+1.12%)
Oct 19, 2007 18.99 19.06 18.63 18.79 1,427,508 -0.05(-0.27%)
Oct 18, 2007 18.39 19.00 18.12 18.84 877,300 +0.54(+2.95%)
Oct 17, 2007 18.05 18.39 17.63 18.30 1,087,942 +0.35(+1.95%)
Oct 16, 2007 18.52 18.52 17.87 17.95 582,883 -0.55(-2.97%)
Oct 15, 2007 18.57 18.93 18.04 18.50 1,304,111 -0.11(-0.59%)
Oct 12, 2007 18.29 19.09 18.29 18.61 1,414,534 +0.29(+1.58%)
Oct 11, 2007 19.18 19.51 18.26 18.32 1,026,969 -0.35(-1.87%)
Oct 10, 2007 18.40 18.79 18.11 18.67 733,208 +0.33(+1.80%)
Oct 09, 2007 17.94 18.50 17.91 18.34 1,153,136 +0.36(+2.00%)
Oct 08, 2007 18.10 18.18 17.82 17.98 749,948 -0.07(-0.39%)
Oct 05, 2007 17.99 18.27 17.59 18.05 952,740 +0.36(+2.03%)
Oct 04, 2007 17.80 18.10 17.49 17.69 971,872 -0.03(-0.17%)
Oct 03, 2007 17.49 17.85 17.32 17.72 760,152 +0.09(+0.51%)
Oct 02, 2007 17.57 17.72 17.22 17.63 554,312 +0.03(+0.17%)
Oct 01, 2007 17.26 17.65 17.03 17.60 1,194,487 +0.52(+3.04%)
Sep 28, 2007 17.06 17.73 16.92 17.08 1,092,591 -0.03(-0.18%)
Sep 27, 2007 17.48 17.84 16.90 17.11 765,504 -0.32(-1.84%)
Sep 26, 2007 17.14 17.93 17.05 17.43 2,500,061 +0.43(+2.53%)
Sep 25, 2007 16.93 17.24 16.81 17.00 1,296,180 -0.07(-0.41%)
Sep 24, 2007 17.47 17.48 16.90 17.07 1,532,560 -0.43(-2.46%)
Sep 21, 2007 17.35 17.79 17.06 17.50 2,331,141 +0.47(+2.76%)
Sep 20, 2007 17.12 17.26 16.90 17.03 968,436 +0.10(+0.59%)
Sep 19, 2007 16.64 17.00 16.51 16.93 1,336,479 +0.34(+2.05%)
Sep 18, 2007 16.35 16.61 16.15 16.59 1,907,562 +0.31(+1.90%)
Sep 17, 2007 16.60 16.60 16.05 16.28 992,321 -0.19(-1.15%)
Sep 14, 2007 16.12 16.47 15.85 16.47 899,334 +0.19(+1.17%)
Sep 13, 2007 16.54 16.65 16.00 16.28 1,324,108 -0.21(-1.27%)
Sep 12, 2007 16.44 16.65 16.04 16.49 1,369,163 -0.08(-0.48%)
Sep 11, 2007 16.93 16.99 16.37 16.57 3,170,289 +0.82(+5.21%)
Sep 10, 2007 15.35 16.00 15.04 15.75 1,721,994 +0.36(+2.34%)
Sep 07, 2007 15.16 15.88 15.16 15.39 1,527,120 -0.78(-4.82%)
Sep 06, 2007 16.10 16.34 15.79 16.17 760,986 +0.17(+1.06%)
Sep 05, 2007 16.22 16.25 15.95 16.00 797,131 -0.37(-2.26%)
Sep 04, 2007 15.90 16.48 15.90 16.37 1,690,397 +0.39(+2.44%)
Aug 31, 2007 15.46 16.09 15.15 15.98 1,525,683 +0.75(+4.92%)
Aug 30, 2007 15.39 15.61 15.17 15.23 1,285,980 -0.12(-0.78%)
Aug 29, 2007 15.31 15.38 15.06 15.35 1,124,101 +0.29(+1.93%)
Aug 28, 2007 14.70 15.30 14.46 15.06 2,303,218 +0.32(+2.17%)
Aug 27, 2007 14.68 14.93 14.54 14.74 1,387,998 -0.06(-0.41%)
Aug 24, 2007 14.45 14.87 14.25 14.80 1,662,535 +0.45(+3.14%)
Aug 23, 2007 14.36 14.59 14.15 14.35 2,131,848 +0.09(+0.63%)
Aug 22, 2007 14.80 14.80 13.97 14.26 2,891,102 -0.29(-1.99%)
Aug 21, 2007 14.22 15.00 13.60 14.55 6,005,104 +1.15(+8.58%)
Aug 20, 2007 12.76 13.49 12.31 13.40 2,898,346 +1.15(+9.39%)
Aug 17, 2007 13.46 13.51 12.02 12.25 4,581,004 -0.60(-4.67%)
Aug 16, 2007 12.51 13.00 11.82 12.85 3,934,839 +0.25(+1.98%)
Aug 15, 2007 13.50 13.50 12.57 12.60 2,922,645 -0.88(-6.53%)
Aug 14, 2007 14.38 14.61 13.45 13.48 2,704,151 -0.76(-5.34%)
Aug 13, 2007 14.50 15.95 14.20 14.24 1,715,244 -0.09(-0.63%)
Aug 10, 2007 14.30 14.92 14.10 14.33 2,479,619 -0.26(-1.78%)
Aug 09, 2007 15.81 15.81 14.48 14.59 3,946,650 -0.79(-5.14%)
Aug 08, 2007 13.91 15.73 13.85 15.38 4,905,792 +1.64(+11.94%)
Aug 07, 2007 13.75 14.02 13.38 13.74 2,403,699 +0.15(+1.10%)
Aug 06, 2007 14.63 14.63 13.35 13.59 3,041,149 -0.57(-4.03%)
Aug 03, 2007 13.99 15.28 13.69 14.16 10,734,554 -2.75(-16.26%)
Aug 02, 2007 16.72 17.35 16.55 16.91 3,306,254 +0.15(+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.