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, 2015 25.11 25.52 24.79 25.45 2,061,494 +0.25(+0.97%)
Mar 30, 2015 25.28 25.61 25.08 25.21 1,172,897 -0.05(-0.20%)
Mar 27, 2015 24.73 25.27 24.73 25.26 665,762 +0.52(+2.10%)
Mar 26, 2015 24.82 25.05 24.61 24.74 1,239,663 -0.28(-1.12%)
Mar 25, 2015 25.86 26.04 24.97 25.02 1,239,294 -0.56(-2.19%)
Mar 24, 2015 25.70 25.93 25.47 25.58 1,364,903 -0.10(-0.39%)
Mar 23, 2015 25.64 26.21 25.64 25.68 1,184,332 +0.00(+0.00%)
Mar 20, 2015 25.77 25.91 25.58 25.68 1,431,868 -0.04(-0.16%)
Mar 19, 2015 25.52 25.91 25.51 25.72 986,359 +0.05(+0.19%)
Mar 18, 2015 25.43 25.85 25.19 25.67 1,408,025 +0.23(+0.90%)
Mar 17, 2015 25.73 25.83 25.27 25.44 2,205,510 -0.39(-1.51%)
Mar 16, 2015 25.53 26.00 25.49 25.83 2,948,466 +0.40(+1.57%)
Mar 13, 2015 24.66 25.51 24.48 25.43 3,341,949 +0.96(+3.92%)
Mar 12, 2015 24.64 24.75 24.23 24.47 2,266,953 +0.05(+0.20%)
Mar 11, 2015 24.24 24.94 24.19 24.42 3,220,527 +0.09(+0.37%)
Mar 10, 2015 24.65 24.84 24.25 24.33 2,635,302 -0.49(-1.97%)
Mar 09, 2015 24.87 24.96 24.57 24.82 1,926,592 +0.01(+0.04%)
Mar 06, 2015 25.02 25.19 24.74 24.81 1,562,320 -0.40(-1.59%)
Mar 05, 2015 25.20 25.30 24.85 25.21 1,931,675 +0.16(+0.64%)
Mar 04, 2015 25.21 25.21 25.00 25.05 1,998,837 -0.16(-0.63%)
Mar 03, 2015 25.89 26.10 25.12 25.21 3,482,516 -0.85(-3.26%)
Mar 02, 2015 26.43 26.44 25.72 26.06 3,073,656 -0.43(-1.62%)
Feb 27, 2015 26.46 26.80 26.41 26.49 1,548,537 -0.05(-0.19%)
Feb 26, 2015 26.66 27.17 26.46 26.54 1,856,257 -0.16(-0.60%)
Feb 25, 2015 27.04 27.24 26.59 26.70 1,800,228 -0.29(-1.07%)
Feb 24, 2015 27.02 27.31 26.84 26.99 1,605,681 -0.01(-0.04%)
Feb 23, 2015 27.00 27.06 26.72 27.00 1,219,117 -0.00(-0.02%)
Feb 20, 2015 26.86 27.06 26.53 27.00 2,919,719 +0.05(+0.17%)
Feb 19, 2015 28.02 28.18 26.89 26.96 3,002,791 -1.20(-4.26%)
Feb 18, 2015 28.10 28.31 27.55 28.16 2,239,920 +0.03(+0.11%)
Feb 17, 2015 28.21 28.48 28.09 28.13 2,826,759 -0.27(-0.95%)
Feb 13, 2015 27.50 28.40 28.40 28.40 2,131,500 +0.96(+3.50%)
Feb 12, 2015 27.33 27.62 27.19 27.44 2,649,424 +0.12(+0.44%)
Feb 11, 2015 27.68 28.10 27.24 27.32 3,113,141 -0.47(-1.69%)
Feb 10, 2015 28.55 28.66 27.55 27.79 3,043,628 -0.53(-1.87%)
Feb 09, 2015 28.76 29.07 28.04 28.32 2,813,401 -0.46(-1.62%)
Feb 06, 2015 28.84 29.27 28.56 28.79 1,794,539 +0.02(+0.05%)
Feb 05, 2015 29.30 29.53 28.41 28.77 2,971,934 -0.20(-0.69%)
Feb 04, 2015 29.76 30.50 28.69 28.97 6,027,357 -0.87(-2.92%)
Feb 03, 2015 30.22 30.64 29.39 29.84 3,363,548 -0.15(-0.50%)
Feb 02, 2015 29.77 30.07 29.08 29.99 1,717,410 +0.27(+0.91%)
Jan 30, 2015 29.91 30.15 29.31 29.72 1,152,443 -0.37(-1.23%)
Jan 29, 2015 29.98 30.14 29.41 30.09 1,605,422 +0.20(+0.67%)
Jan 28, 2015 30.24 30.80 29.87 29.89 2,112,049 +0.22(+0.74%)
Jan 27, 2015 30.04 30.05 29.13 29.67 1,809,702 -0.83(-2.72%)
Jan 26, 2015 29.91 30.71 29.81 30.50 1,141,890 +0.64(+2.14%)
Jan 23, 2015 29.71 29.93 29.33 29.86 680,447 +0.15(+0.50%)
Jan 22, 2015 29.46 29.92 28.98 29.71 1,237,821 +0.50(+1.71%)
Jan 21, 2015 29.10 29.60 28.80 29.21 1,722,785 +0.17(+0.59%)
Jan 20, 2015 29.55 29.55 28.60 29.04 882,738 -0.17(-0.58%)
Jan 16, 2015 27.78 29.28 27.54 29.21 1,524,807 +1.51(+5.45%)
Jan 15, 2015 27.82 27.95 27.33 27.70 1,171,846 -0.14(-0.50%)
Jan 14, 2015 27.43 27.94 27.26 27.84 837,779 +0.15(+0.54%)
Jan 13, 2015 27.99 28.54 27.31 27.69 1,339,904 -0.18(-0.65%)
Jan 12, 2015 28.03 28.10 27.23 27.87 1,409,999 +0.00(+0.00%)
Jan 09, 2015 28.50 28.62 27.78 27.87 1,186,524 -0.59(-2.07%)
Jan 08, 2015 28.31 28.78 28.15 28.46 2,628,576 +0.36(+1.28%)
Jan 07, 2015 28.14 28.46 27.71 28.10 1,380,518 +0.17(+0.61%)
Jan 06, 2015 28.15 28.44 27.52 27.93 1,595,591 +0.31(+1.12%)
Jan 05, 2015 28.67 28.88 27.46 27.62 1,038,358 -0.47(-1.69%)
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.