Skip to main content

Take-Two Interactive (NQ: TTWO )

148.90 +1.98 (+1.35%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 14.61 14.78 13.34 13.99 2,327,151 -0.54(-3.72%)
Oct 30, 2006 13.97 14.67 13.80 14.53 2,307,148 +0.51(+3.64%)
Oct 27, 2006 14.62 14.62 13.66 14.02 2,733,334 -0.60(-4.10%)
Oct 26, 2006 14.68 14.85 14.43 14.62 1,334,732 +0.08(+0.55%)
Oct 25, 2006 14.61 14.75 14.41 14.54 1,065,854 -0.03(-0.21%)
Oct 24, 2006 14.75 14.78 14.45 14.57 1,258,934 -0.18(-1.22%)
Oct 23, 2006 14.98 15.09 14.42 14.75 2,111,171 -0.21(-1.40%)
Oct 20, 2006 15.44 15.44 14.95 14.96 1,436,692 -0.41(-2.67%)
Oct 19, 2006 15.28 15.53 15.05 15.37 955,526 +0.04(+0.26%)
Oct 18, 2006 16.00 16.25 15.25 15.33 2,270,317 +0.24(+1.59%)
Oct 17, 2006 15.48 15.57 14.72 15.09 1,974,705 -0.60(-3.82%)
Oct 16, 2006 15.83 15.97 15.28 15.69 1,345,710 -0.18(-1.13%)
Oct 13, 2006 15.70 15.98 15.42 15.87 2,363,247 +0.48(+3.12%)
Oct 12, 2006 15.07 15.57 14.94 15.39 2,022,331 +0.45(+3.01%)
Oct 11, 2006 14.50 15.06 14.43 14.94 1,616,834 +0.37(+2.54%)
Oct 10, 2006 14.50 14.69 14.27 14.57 458,772 +0.09(+0.62%)
Oct 09, 2006 14.53 14.60 14.21 14.48 506,012 -0.14(-0.96%)
Oct 06, 2006 14.50 14.72 14.37 14.62 599,840 +0.02(+0.14%)
Oct 05, 2006 14.48 14.90 14.36 14.60 968,662 +0.19(+1.32%)
Oct 04, 2006 14.10 14.68 14.01 14.41 1,550,084 +0.39(+2.78%)
Oct 03, 2006 13.90 14.20 13.55 14.02 1,273,937 +0.17(+1.23%)
Oct 02, 2006 14.20 14.45 13.82 13.85 877,552 -0.41(-2.88%)
Sep 29, 2006 14.51 14.51 14.17 14.26 873,314 -0.16(-1.11%)
Sep 28, 2006 14.41 14.74 14.23 14.42 828,576 +0.01(+0.07%)
Sep 27, 2006 14.35 14.64 14.25 14.41 658,073 -0.02(-0.14%)
Sep 26, 2006 14.24 14.48 14.13 14.43 745,347 +0.12(+0.84%)
Sep 25, 2006 14.00 14.41 13.89 14.31 604,846 +0.24(+1.71%)
Sep 22, 2006 14.30 14.34 13.88 14.07 1,063,154 -0.41(-2.83%)
Sep 21, 2006 15.02 15.08 14.35 14.48 849,530 -0.53(-3.53%)
Sep 20, 2006 14.61 15.15 14.54 15.01 1,590,180 +0.49(+3.37%)
Sep 19, 2006 14.09 14.59 13.83 14.52 1,556,633 +0.51(+3.64%)
Sep 18, 2006 13.92 14.16 13.55 14.01 2,245,868 +0.12(+0.86%)
Sep 15, 2006 14.58 14.92 13.80 13.89 1,823,633 -0.55(-3.81%)
Sep 14, 2006 14.15 14.54 13.89 14.44 1,253,545 +0.25(+1.76%)
Sep 13, 2006 13.58 14.30 13.58 14.19 2,651,859 +0.57(+4.19%)
Sep 12, 2006 13.22 13.69 12.93 13.62 2,635,687 +0.37(+2.79%)
Sep 11, 2006 11.83 13.31 11.70 13.25 3,176,894 +1.40(+11.81%)
Sep 08, 2006 11.77 11.99 11.55 11.85 837,024 +0.23(+1.98%)
Sep 07, 2006 11.40 11.87 11.40 11.62 986,700 +0.08(+0.69%)
Sep 06, 2006 11.42 11.68 11.30 11.54 1,273,018 -0.05(-0.43%)
Sep 05, 2006 11.26 11.65 11.05 11.59 1,590,714 +0.28(+2.48%)
Sep 01, 2006 11.00 11.56 10.88 11.31 6,227,951 -0.89(-7.30%)
Aug 31, 2006 12.10 12.43 11.97 12.20 1,534,875 +0.11(+0.91%)
Aug 30, 2006 12.29 12.33 11.90 12.09 882,940 -0.09(-0.74%)
Aug 29, 2006 12.16 12.21 11.98 12.18 815,027 +0.06(+0.50%)
Aug 28, 2006 12.15 12.26 11.70 12.12 1,227,336 +0.13(+1.08%)
Aug 25, 2006 12.05 12.33 11.90 11.99 754,959 -0.11(-0.91%)
Aug 24, 2006 12.67 12.68 11.91 12.10 1,483,969 -0.57(-4.50%)
Aug 23, 2006 12.60 12.89 12.49 12.67 1,039,811 +0.10(+0.80%)
Aug 22, 2006 12.65 12.81 12.52 12.57 913,429 -0.12(-0.95%)
Aug 21, 2006 12.68 13.00 12.34 12.69 1,650,940 +0.02(+0.16%)
Aug 18, 2006 12.74 12.84 12.40 12.67 866,931 -0.13(-1.02%)
Aug 17, 2006 12.56 12.84 12.30 12.80 1,302,224 +0.24(+1.91%)
Aug 16, 2006 11.69 12.85 11.58 12.56 2,501,487 +1.00(+8.65%)
Aug 15, 2006 11.49 11.68 11.19 11.56 1,179,839 +0.26(+2.30%)
Aug 14, 2006 10.74 11.45 10.69 11.30 2,266,194 +0.68(+6.40%)
Aug 11, 2006 10.59 10.72 10.50 10.62 804,817 -0.02(-0.19%)
Aug 10, 2006 10.48 10.71 10.42 10.64 1,072,858 +0.13(+1.24%)
Aug 09, 2006 10.66 11.08 10.47 10.51 1,272,468 +0.01(+0.10%)
Aug 08, 2006 10.55 10.72 10.41 10.50 665,394 -0.06(-0.57%)
Aug 07, 2006 10.57 10.69 10.49 10.56 459,719 -0.05(-0.47%)
Aug 04, 2006 10.92 11.22 10.50 10.61 1,039,718 -0.16(-1.49%)
Aug 03, 2006 10.66 10.90 10.50 10.77 617,854 +0.00(+0.00%)
Aug 02, 2006 10.50 11.13 10.49 10.77 1,672,970 +0.35(+3.36%)
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.