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 (%)
Apr 30, 2021 174.53 176.44 174.11 175.38 672,100 -1.09(-0.62%)
Apr 29, 2021 175.30 176.79 174.11 176.47 940,253 +2.09(+1.20%)
Apr 28, 2021 175.78 176.12 173.32 174.38 1,150,393 +0.10(+0.06%)
Apr 27, 2021 176.81 177.36 173.38 174.28 1,067,631 -2.15(-1.22%)
Apr 26, 2021 175.48 177.49 174.63 176.43 759,635 +0.24(+0.14%)
Apr 23, 2021 178.35 179.46 174.76 176.19 1,125,100 -2.19(-1.23%)
Apr 22, 2021 176.37 179.70 176.37 178.38 993,209 +1.93(+1.09%)
Apr 21, 2021 176.61 177.18 174.05 176.45 1,269,368 -1.45(-0.82%)
Apr 20, 2021 178.57 178.57 175.90 177.90 865,064 -0.01(-0.01%)
Apr 19, 2021 178.25 179.51 176.11 177.91 873,775 -0.89(-0.50%)
Apr 16, 2021 182.75 182.75 177.67 178.80 1,137,500 -3.70(-2.03%)
Apr 15, 2021 181.11 183.21 180.49 182.50 857,062 +1.06(+0.58%)
Apr 14, 2021 183.63 184.82 180.79 181.44 841,117 -1.22(-0.67%)
Apr 13, 2021 184.37 185.63 181.64 182.66 1,041,882 -0.10(-0.05%)
Apr 12, 2021 182.35 182.95 180.70 182.76 861,744 -1.26(-0.68%)
Apr 09, 2021 183.57 184.48 180.55 184.02 850,900 +0.42(+0.23%)
Apr 08, 2021 185.76 186.21 182.13 183.60 1,020,362 -0.05(-0.03%)
Apr 07, 2021 184.08 185.06 182.51 183.65 875,809 -0.35(-0.19%)
Apr 06, 2021 183.31 185.29 182.78 184.00 1,198,112 +0.62(+0.34%)
Apr 05, 2021 180.59 184.34 178.77 183.38 1,330,134 +3.23(+1.79%)
Apr 01, 2021 177.73 180.43 177.68 180.15 1,211,500 +3.45(+1.95%)
Mar 31, 2021 177.39 178.49 176.51 176.70 1,134,158 -0.39(-0.22%)
Mar 30, 2021 176.17 177.37 174.86 177.09 2,053,179 +0.80(+0.45%)
Mar 29, 2021 173.12 177.48 172.81 176.29 1,208,599 +2.00(+1.15%)
Mar 26, 2021 169.21 174.39 168.76 174.29 1,066,100 +4.50(+2.65%)
Mar 25, 2021 169.49 170.49 167.11 169.79 806,187 -0.47(-0.28%)
Mar 24, 2021 174.49 174.49 169.33 170.26 1,126,474 -3.59(-2.06%)
Mar 23, 2021 172.33 177.08 171.56 173.85 1,622,670 +1.97(+1.15%)
Mar 22, 2021 171.29 173.40 170.87 171.88 1,127,453 +2.14(+1.26%)
Mar 19, 2021 169.17 171.49 168.07 169.74 1,804,500 +2.52(+1.51%)
Mar 18, 2021 167.89 170.42 166.56 167.22 2,266,367 -1.69(-1.00%)
Mar 17, 2021 171.45 171.81 165.50 168.91 1,611,643 -4.10(-2.37%)
Mar 16, 2021 172.00 174.52 169.75 173.01 1,716,604 +3.84(+2.27%)
Mar 15, 2021 171.77 171.77 167.92 169.17 827,811 -1.08(-0.63%)
Mar 12, 2021 169.14 170.64 166.39 170.25 642,100 -0.36(-0.21%)
Mar 11, 2021 168.94 171.52 167.79 170.61 1,021,809 +5.79(+3.51%)
Mar 10, 2021 170.76 171.40 163.00 164.82 1,193,889 -3.75(-2.22%)
Mar 09, 2021 169.00 169.90 166.67 168.57 1,972,298 +6.95(+4.30%)
Mar 08, 2021 170.18 171.21 161.33 161.62 2,608,075 -9.19(-5.38%)
Mar 05, 2021 173.28 173.84 168.34 170.81 2,226,700 -3.22(-1.85%)
Mar 04, 2021 178.98 180.72 170.28 174.03 1,623,475 -6.12(-3.40%)
Mar 03, 2021 188.20 188.20 179.11 180.15 1,176,970 -8.02(-4.26%)
Mar 02, 2021 188.45 190.81 186.31 188.17 1,086,885 +0.72(+0.38%)
Mar 01, 2021 186.00 188.20 185.17 187.45 671,283 +2.99(+1.62%)
Feb 26, 2021 186.82 186.99 182.38 184.46 1,476,400 -0.22(-0.12%)
Feb 25, 2021 186.39 188.50 181.93 184.68 1,217,409 -2.31(-1.24%)
Feb 24, 2021 184.80 187.43 182.38 186.99 1,218,899 +1.04(+0.56%)
Feb 23, 2021 184.66 187.14 181.11 185.95 2,062,421 -3.90(-2.05%)
Feb 22, 2021 191.62 195.40 189.52 189.85 1,704,720 -5.01(-2.57%)
Feb 19, 2021 197.95 198.12 193.77 194.86 1,087,800 -1.37(-0.70%)
Feb 18, 2021 192.64 196.76 192.56 196.23 808,667 +0.30(+0.15%)
Feb 17, 2021 194.63 196.17 191.10 195.93 1,067,621 +0.14(+0.07%)
Feb 16, 2021 200.12 201.00 194.45 195.79 1,532,460 -4.07(-2.04%)
Feb 12, 2021 196.50 200.28 194.72 199.86 1,264,800 +2.74(+1.39%)
Feb 11, 2021 201.69 201.73 196.00 197.12 1,442,319 -2.70(-1.35%)
Feb 10, 2021 202.51 203.75 198.50 199.82 2,597,440 -0.49(-0.24%)
Feb 09, 2021 202.69 203.86 197.65 200.31 5,824,015 -13.03(-6.11%)
Feb 08, 2021 210.48 214.91 209.43 213.34 2,971,378 +5.85(+2.82%)
Feb 05, 2021 206.27 211.40 205.61 207.49 1,586,600 +6.00(+2.98%)
Feb 04, 2021 202.71 205.56 200.75 201.49 812,679 -0.91(-0.45%)
Feb 03, 2021 207.55 207.67 201.79 202.40 866,951 -4.71(-2.27%)
Feb 02, 2021 203.54 208.15 201.31 207.11 1,121,796 +6.17(+3.07%)
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.