Skip to main content

Take-Two Interactive (NQ: TTWO )

153.66 +0.33 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.36 16.67 16.09 16.35 1,424,187 -0.00(-0.03%)
Mar 30, 2004 16.35 16.52 16.13 16.35 1,622,800 -0.06(-0.38%)
Mar 29, 2004 16.33 16.44 16.19 16.42 1,402,586 +0.27(+1.68%)
Mar 26, 2004 15.63 16.51 15.62 16.15 3,263,751 +0.62(+4.01%)
Mar 25, 2004 14.87 15.53 14.82 15.52 1,605,849 +0.72(+4.83%)
Mar 24, 2004 15.10 15.11 14.69 14.81 1,249,727 -0.17(-1.16%)
Mar 23, 2004 15.11 15.21 14.87 14.98 1,419,837 +0.00(+0.03%)
Mar 22, 2004 15.22 15.29 14.89 14.98 1,133,169 -0.26(-1.72%)
Mar 19, 2004 15.20 15.51 15.00 15.24 1,596,098 +0.11(+0.74%)
Mar 18, 2004 15.11 15.29 14.89 15.13 922,556 -0.03(-0.21%)
Mar 17, 2004 15.21 15.30 14.97 15.16 1,473,540 -0.01(-0.09%)
Mar 16, 2004 15.00 15.49 14.83 15.17 4,442,824 +0.95(+6.69%)
Mar 15, 2004 14.53 14.80 14.21 14.22 1,479,091 -0.33(-2.29%)
Mar 12, 2004 14.03 14.62 14.03 14.55 1,090,867 +0.54(+3.87%)
Mar 11, 2004 14.04 14.42 14.00 14.01 1,011,062 -0.16(-1.10%)
Mar 10, 2004 14.60 14.79 14.12 14.17 1,198,723 -0.39(-2.66%)
Mar 09, 2004 14.78 14.82 14.44 14.55 868,853 -0.19(-1.30%)
Mar 08, 2004 15.14 15.27 14.74 14.75 1,031,313 -0.40(-2.61%)
Mar 05, 2004 14.80 15.33 14.69 15.14 2,170,483 +0.27(+1.80%)
Mar 04, 2004 14.21 14.97 14.15 14.87 3,815,935 -0.16(-1.04%)
Mar 03, 2004 14.71 15.19 14.58 15.03 2,411,998 +0.34(+2.33%)
Mar 02, 2004 14.73 14.79 14.54 14.69 1,562,946 +0.08(+0.55%)
Mar 01, 2004 13.98 14.79 13.91 14.61 2,108,230 +0.70(+5.02%)
Feb 27, 2004 14.19 14.28 13.91 13.91 1,672,453 -0.38(-2.64%)
Feb 26, 2004 14.23 14.39 14.08 14.29 924,957 +0.13(+0.91%)
Feb 25, 2004 13.98 14.27 13.98 14.16 1,142,020 +0.16(+1.14%)
Feb 24, 2004 14.04 14.27 13.85 14.00 1,373,634 -0.04(-0.28%)
Feb 23, 2004 14.26 14.31 14.00 14.04 1,568,796 -0.20(-1.37%)
Feb 20, 2004 14.23 14.43 14.11 14.23 1,292,929 +0.02(+0.16%)
Feb 19, 2004 14.55 14.58 14.21 14.21 1,303,580 -0.32(-2.17%)
Feb 18, 2004 14.54 14.73 14.25 14.53 1,067,315 +0.05(+0.37%)
Feb 17, 2004 14.24 14.87 14.24 14.47 2,530,356 +0.36(+2.55%)
Feb 13, 2004 14.22 14.52 13.94 14.11 1,991,072 +0.32(+2.29%)
Feb 12, 2004 14.05 14.10 13.56 13.80 1,862,814 -0.26(-1.86%)
Feb 11, 2004 14.23 14.41 13.84 14.06 1,388,335 -0.08(-0.57%)
Feb 10, 2004 13.35 14.14 13.35 14.14 2,236,938 +0.68(+5.05%)
Feb 09, 2004 13.37 13.61 13.25 13.46 1,844,663 +0.15(+1.14%)
Feb 06, 2004 12.99 13.38 12.93 13.31 1,018,412 +0.33(+2.54%)
Feb 05, 2004 12.74 13.24 12.71 12.98 1,599,098 +0.31(+2.45%)
Feb 04, 2004 12.75 13.07 12.56 12.67 2,225,687 -0.15(-1.18%)
Feb 03, 2004 13.19 13.44 12.79 12.82 2,985,784 -0.39(-2.96%)
Feb 02, 2004 11.95 13.47 11.95 13.21 8,424,519 +0.32(+2.52%)
Jan 30, 2004 13.52 13.78 12.58 12.89 6,353,342 -0.89(-6.45%)
Jan 29, 2004 14.13 14.13 13.55 13.78 1,563,546 -0.25(-1.77%)
Jan 28, 2004 13.82 14.40 13.79 14.03 1,373,034 -0.24(-1.68%)
Jan 27, 2004 14.82 14.86 14.27 14.27 1,656,552 -0.68(-4.52%)
Jan 26, 2004 15.02 15.29 14.68 14.94 1,357,283 -0.10(-0.68%)
Jan 23, 2004 14.63 15.04 14.56 15.04 1,128,069 +0.38(+2.58%)
Jan 22, 2004 15.24 15.44 14.61 14.67 1,355,933 -0.52(-3.45%)
Jan 21, 2004 15.11 15.37 14.71 15.19 2,088,428 +0.12(+0.83%)
Jan 20, 2004 14.41 15.12 14.38 15.07 3,503,316 +0.53(+3.67%)
Jan 16, 2004 14.36 14.71 14.35 14.53 1,499,042 +0.28(+1.96%)
Jan 15, 2004 14.37 14.49 14.12 14.25 1,969,036 -0.18(-1.23%)
Jan 14, 2004 14.15 14.57 14.03 14.43 2,923,854 +0.71(+5.18%)
Jan 13, 2004 14.17 14.22 13.61 13.72 1,859,618 -0.45(-3.17%)
Jan 12, 2004 13.92 14.31 13.91 14.17 1,526,054 +0.25(+1.82%)
Jan 09, 2004 14.29 14.31 13.88 13.91 1,973,877 -0.43(-2.97%)
Jan 08, 2004 13.95 14.60 13.93 14.34 3,517,589 +0.46(+3.30%)
Jan 07, 2004 14.14 14.20 13.60 13.88 3,043,668 -0.27(-1.92%)
Jan 06, 2004 12.95 14.31 12.95 14.15 4,654,787 +1.20(+9.23%)
Jan 05, 2004 13.02 13.11 12.71 12.96 2,207,236 +0.02(+0.14%)
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.