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, 2020 118.34 120.70 116.29 118.61 3,100,393 +0.10(+0.08%)
Mar 30, 2020 113.88 119.89 112.89 118.51 3,389,545 +6.81(+6.10%)
Mar 27, 2020 113.21 114.58 110.00 111.70 1,880,700 -3.55(-3.08%)
Mar 26, 2020 110.25 115.59 108.61 115.25 2,233,700 +5.53(+5.04%)
Mar 25, 2020 111.86 115.30 108.00 109.72 3,031,277 -2.50(-2.23%)
Mar 24, 2020 114.09 117.49 108.39 112.22 2,642,121 +2.40(+2.19%)
Mar 23, 2020 102.22 111.94 100.35 109.82 2,893,002 +9.67(+9.66%)
Mar 20, 2020 108.52 110.14 100.00 100.15 4,210,900 -6.21(-5.84%)
Mar 19, 2020 107.26 108.75 102.97 106.36 2,358,018 -0.26(-0.24%)
Mar 18, 2020 111.65 120.50 101.80 106.62 4,012,632 -9.85(-8.46%)
Mar 17, 2020 110.53 117.96 105.15 116.47 2,956,178 +8.46(+7.83%)
Mar 16, 2020 105.84 115.17 104.95 108.01 2,918,679 -8.61(-7.38%)
Mar 13, 2020 113.77 116.73 109.42 116.62 2,637,100 +8.13(+7.49%)
Mar 12, 2020 112.00 116.73 108.35 108.49 3,587,338 -10.56(-8.87%)
Mar 11, 2020 116.44 119.82 115.85 119.05 2,212,264 +0.30(+0.25%)
Mar 10, 2020 118.60 118.88 113.30 118.75 2,474,514 +4.87(+4.28%)
Mar 09, 2020 109.96 118.03 109.17 113.88 2,388,857 -3.81(-3.24%)
Mar 06, 2020 113.70 118.71 113.47 117.69 2,426,100 +0.42(+0.36%)
Mar 05, 2020 115.95 119.08 115.10 117.27 2,290,076 -2.15(-1.80%)
Mar 04, 2020 113.44 119.79 113.44 119.42 2,573,335 +8.20(+7.37%)
Mar 03, 2020 111.75 115.04 109.81 111.22 2,073,477 -0.84(-0.75%)
Mar 02, 2020 108.58 112.13 107.92 112.06 2,321,901 +4.58(+4.26%)
Feb 28, 2020 106.66 109.28 105.27 107.48 3,385,200 -0.36(-0.33%)
Feb 27, 2020 107.56 111.96 106.22 107.84 2,502,831 -1.63(-1.49%)
Feb 26, 2020 111.23 112.50 109.45 109.47 2,561,835 -1.50(-1.35%)
Feb 25, 2020 113.50 114.44 110.59 110.97 2,362,463 -2.05(-1.81%)
Feb 24, 2020 114.51 116.55 112.74 113.02 1,960,068 -3.01(-2.59%)
Feb 21, 2020 114.70 116.58 114.04 116.03 2,337,200 +0.90(+0.78%)
Feb 20, 2020 113.34 115.21 112.75 115.13 1,612,079 +1.59(+1.40%)
Feb 19, 2020 114.10 114.76 113.47 113.54 1,225,764 +0.11(+0.10%)
Feb 18, 2020 113.24 114.17 112.51 113.43 1,231,719 +0.00(+0.00%)
Feb 14, 2020 112.58 114.26 111.76 113.43 1,118,000 +1.22(+1.09%)
Feb 13, 2020 113.66 114.26 111.15 112.21 2,093,317 -1.81(-1.59%)
Feb 12, 2020 112.53 115.28 112.01 114.02 3,781,604 +1.63(+1.45%)
Feb 11, 2020 111.00 112.69 110.00 112.39 2,411,108 +1.39(+1.25%)
Feb 10, 2020 112.50 112.60 109.09 111.00 4,081,436 -1.60(-1.42%)
Feb 07, 2020 116.00 117.66 112.58 112.60 8,808,000 -15.14(-11.85%)
Feb 06, 2020 121.05 128.05 121.05 127.74 3,326,447 +6.98(+5.78%)
Feb 05, 2020 122.45 123.92 119.31 120.76 2,981,716 -6.17(-4.86%)
Feb 04, 2020 126.30 127.74 124.80 126.93 1,652,180 +2.58(+2.07%)
Feb 03, 2020 125.24 126.35 123.85 124.35 1,119,010 -0.29(-0.23%)
Jan 31, 2020 126.40 126.89 124.27 124.64 1,486,200 -2.79(-2.19%)
Jan 30, 2020 124.98 127.60 124.94 127.43 1,033,714 +1.52(+1.21%)
Jan 29, 2020 126.98 127.05 124.55 125.91 934,704 -0.06(-0.05%)
Jan 28, 2020 123.11 126.69 123.11 125.97 1,502,254 +2.90(+2.36%)
Jan 27, 2020 122.19 123.96 121.55 123.07 1,368,566 -2.21(-1.76%)
Jan 24, 2020 128.04 128.17 125.15 125.28 1,267,900 -3.79(-2.94%)
Jan 23, 2020 130.44 130.87 128.67 129.07 980,761 -1.04(-0.80%)
Jan 22, 2020 131.45 133.36 129.70 130.11 1,023,114 -0.28(-0.21%)
Jan 21, 2020 129.07 130.98 127.47 130.39 1,398,125 +0.38(+0.29%)
Jan 17, 2020 128.42 130.42 127.40 130.01 1,948,900 +2.37(+1.86%)
Jan 16, 2020 126.85 127.71 126.28 127.64 1,041,299 +1.03(+0.81%)
Jan 15, 2020 127.09 128.01 126.05 126.61 592,589 -0.32(-0.25%)
Jan 14, 2020 125.51 127.53 124.56 126.93 1,768,834 -1.52(-1.18%)
Jan 13, 2020 126.92 128.57 125.18 128.45 1,061,056 +1.69(+1.33%)
Jan 10, 2020 127.70 128.53 126.64 126.76 864,800 -1.26(-0.98%)
Jan 09, 2020 128.72 129.55 127.40 128.02 804,294 +0.20(+0.16%)
Jan 08, 2020 125.96 128.99 124.82 127.82 1,665,937 +2.31(+1.84%)
Jan 07, 2020 124.59 126.47 123.67 125.51 1,179,319 +0.82(+0.66%)
Jan 06, 2020 122.02 125.13 121.55 124.69 1,678,662 +2.48(+2.03%)
Jan 03, 2020 120.44 122.50 120.28 122.21 729,100 +0.13(+0.11%)
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.