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, 2002 11.68 11.86 11.19 11.46 2,608,500 -0.16(-1.34%)
Oct 30, 2002 11.50 11.78 11.16 11.61 2,973,630 +0.24(+2.10%)
Oct 29, 2002 10.86 11.54 10.56 11.37 4,226,400 +0.45(+4.08%)
Oct 28, 2002 12.19 12.23 10.77 10.93 6,306,150 -0.97(-8.14%)
Oct 25, 2002 12.00 12.31 11.70 11.90 4,001,400 -0.06(-0.53%)
Oct 24, 2002 12.01 12.38 11.85 11.96 3,966,382 -0.02(-0.14%)
Oct 23, 2002 11.53 12.15 11.51 11.98 2,756,398 +0.33(+2.82%)
Oct 22, 2002 10.94 11.75 10.94 11.65 7,868,487 -0.64(-5.17%)
Oct 21, 2002 12.07 12.32 11.91 12.28 2,745,750 +0.27(+2.26%)
Oct 18, 2002 12.09 12.21 11.72 12.01 2,340,000 -0.06(-0.48%)
Oct 17, 2002 12.60 12.67 11.98 12.07 3,802,542 -0.13(-1.06%)
Oct 16, 2002 11.83 12.34 11.74 12.20 3,436,474 +0.03(+0.22%)
Oct 15, 2002 13.20 13.51 12.00 12.17 4,236,450 -0.69(-5.39%)
Oct 14, 2002 12.57 13.09 12.40 12.87 2,019,450 +0.07(+0.52%)
Oct 11, 2002 13.32 13.68 12.68 12.80 4,009,513 -0.27(-2.04%)
Oct 10, 2002 12.76 13.32 12.60 13.07 3,293,550 +0.35(+2.73%)
Oct 09, 2002 12.32 12.91 12.19 12.72 3,543,300 +0.20(+1.63%)
Oct 08, 2002 11.80 12.56 11.78 12.52 2,883,150 +0.84(+7.19%)
Oct 07, 2002 12.31 12.42 11.52 11.68 2,573,850 -0.75(-6.01%)
Oct 04, 2002 13.16 13.36 12.34 12.42 4,469,100 -0.68(-5.19%)
Oct 03, 2002 12.81 13.28 12.70 13.10 3,292,483 +0.33(+2.61%)
Oct 02, 2002 12.77 13.42 12.67 12.77 3,918,688 -0.05(-0.38%)
Oct 01, 2002 12.73 13.04 12.10 12.82 4,885,050 -0.07(-0.55%)
Sep 30, 2002 12.80 13.15 12.49 12.89 2,606,653 -0.20(-1.53%)
Sep 27, 2002 12.25 13.13 12.24 13.09 5,989,500 +0.82(+6.70%)
Sep 26, 2002 12.07 12.38 11.84 12.27 2,699,700 +0.27(+2.22%)
Sep 25, 2002 12.07 12.16 11.69 12.00 1,849,896 +0.10(+0.82%)
Sep 24, 2002 11.24 12.01 11.24 11.90 1,799,733 +0.49(+4.28%)
Sep 23, 2002 11.65 11.67 11.16 11.41 1,697,727 -0.23(-1.99%)
Sep 20, 2002 11.38 11.71 11.22 11.64 2,335,500 +0.33(+2.95%)
Sep 19, 2002 11.25 11.51 11.11 11.31 1,196,427 -0.20(-1.74%)
Sep 18, 2002 11.42 11.76 11.33 11.51 1,058,100 -0.04(-0.38%)
Sep 17, 2002 12.07 12.09 11.52 11.56 1,108,200 -0.37(-3.13%)
Sep 16, 2002 11.99 12.11 11.84 11.93 1,106,850 -0.07(-0.59%)
Sep 13, 2002 11.79 12.12 11.74 12.00 1,516,152 +0.12(+1.01%)
Sep 12, 2002 11.64 12.01 11.60 11.88 1,194,565 +0.04(+0.38%)
Sep 11, 2002 11.80 12.07 11.78 11.84 1,653,300 +0.07(+0.60%)
Sep 10, 2002 11.18 11.77 11.16 11.76 1,702,789 +0.64(+5.80%)
Sep 09, 2002 11.21 11.42 10.86 11.12 3,266,100 +0.00(+0.00%)
Sep 06, 2002 12.58 12.60 11.08 11.12 7,211,887 -1.03(-8.49%)
Sep 05, 2002 11.42 12.31 11.25 12.15 9,018,150 +0.92(+8.15%)
Sep 04, 2002 11.47 11.78 11.00 11.24 2,547,000 +0.08(+0.68%)
Sep 03, 2002 11.26 11.60 11.09 11.16 1,668,435 +0.00(+0.04%)
Aug 30, 2002 11.42 11.58 11.14 11.16 1,760,100 -0.33(-2.86%)
Aug 29, 2002 10.36 11.58 10.27 11.48 2,680,680 +1.31(+12.88%)
Aug 28, 2002 10.79 10.88 10.16 10.17 1,909,611 -0.61(-5.69%)
Aug 27, 2002 11.52 11.60 10.72 10.79 1,815,450 -0.72(-6.29%)
Aug 26, 2002 11.44 11.56 11.01 11.51 1,348,950 +0.19(+1.65%)
Aug 23, 2002 11.49 11.60 11.29 11.32 630,300 -0.28(-2.37%)
Aug 22, 2002 11.65 11.78 11.47 11.60 779,269 -0.08(-0.72%)
Aug 21, 2002 11.32 11.72 11.32 11.68 1,376,700 +0.43(+3.83%)
Aug 20, 2002 11.45 11.53 11.04 11.25 1,644,606 +0.85(+8.20%)
Aug 16, 2002 10.39 10.74 10.20 10.40 1,300,650 +0.07(+0.65%)
Aug 15, 2002 10.69 10.95 10.31 10.33 911,194 -0.35(-3.29%)
Aug 14, 2002 10.17 10.93 10.06 10.68 2,246,700 +0.51(+4.98%)
Aug 13, 2002 9.542 10.32 9.498 10.18 1,710,150 +0.63(+6.61%)
Aug 12, 2002 9.556 9.667 9.422 9.547 328,662 +0.13(+1.42%)
Aug 07, 2002 9.098 9.507 9.089 9.413 1,037,676 +0.52(+5.90%)
Aug 06, 2002 8.756 9.302 8.756 8.889 89,550,000 +0.22(+2.51%)
Aug 05, 2002 8.973 8.978 8.604 8.671 1,277,380 -0.26(-2.94%)
Aug 02, 2002 9.156 9.156 8.844 8.933 900,010 -0.22(-2.38%)
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.