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 (%)
Nov 30, 2007 15.51 15.63 14.86 14.98 883,486 -0.32(-2.09%)
Nov 29, 2007 15.73 15.75 15.15 15.30 915,627 -0.27(-1.73%)
Nov 28, 2007 15.10 15.66 14.75 15.57 1,499,746 +0.69(+4.64%)
Nov 27, 2007 14.62 14.93 14.62 14.88 844,368 +0.30(+2.06%)
Nov 26, 2007 14.73 14.90 14.37 14.58 1,180,454 -0.14(-0.95%)
Nov 23, 2007 14.94 15.23 14.56 14.72 741,592 -0.13(-0.88%)
Nov 21, 2007 14.40 15.16 14.21 14.85 1,489,848 +0.34(+2.34%)
Nov 20, 2007 14.84 14.90 14.18 14.51 1,120,238 -0.34(-2.29%)
Nov 19, 2007 15.00 15.12 14.76 14.85 730,232 -0.22(-1.46%)
Nov 16, 2007 15.35 15.44 14.84 15.07 939,475 -0.31(-2.02%)
Nov 15, 2007 15.51 15.77 15.25 15.38 1,069,492 +0.07(+0.46%)
Nov 14, 2007 15.42 15.74 15.21 15.31 740,861 -0.02(-0.13%)
Nov 13, 2007 14.74 15.41 14.71 15.33 1,506,501 +0.76(+5.22%)
Nov 12, 2007 15.45 15.66 14.50 14.57 1,123,256 -0.81(-5.27%)
Nov 09, 2007 15.69 15.80 14.85 15.38 2,643,555 -0.62(-3.87%)
Nov 08, 2007 16.23 16.48 15.58 16.00 1,059,649 -0.09(-0.56%)
Nov 07, 2007 16.96 17.04 16.01 16.09 1,504,657 -1.04(-6.07%)
Nov 06, 2007 17.43 17.43 17.00 17.13 1,104,937 -0.31(-1.78%)
Nov 05, 2007 17.56 17.61 17.06 17.44 793,010 -0.17(-0.97%)
Nov 02, 2007 17.83 18.50 17.56 17.61 575,988 -0.31(-1.73%)
Nov 01, 2007 17.95 18.24 17.80 17.92 879,770 -0.86(-4.58%)
Oct 31, 2007 18.78 19.52 18.23 18.78 1,643,204 +0.06(+0.32%)
Oct 30, 2007 17.88 18.87 17.64 18.72 1,659,436 +0.72(+4.00%)
Oct 29, 2007 17.94 18.13 17.54 18.00 881,506 +0.08(+0.45%)
Oct 26, 2007 17.74 17.98 17.62 17.92 1,706,872 +0.51(+2.93%)
Oct 25, 2007 17.85 18.19 17.17 17.41 1,058,834 -0.34(-1.92%)
Oct 24, 2007 18.60 18.73 17.31 17.75 1,302,755 -1.02(-5.43%)
Oct 23, 2007 19.25 19.25 18.60 18.77 734,628 -0.23(-1.21%)
Oct 22, 2007 18.70 19.20 18.52 19.00 885,700 +0.21(+1.12%)
Oct 19, 2007 18.99 19.06 18.63 18.79 1,427,508 -0.05(-0.27%)
Oct 18, 2007 18.39 19.00 18.12 18.84 877,300 +0.54(+2.95%)
Oct 17, 2007 18.05 18.39 17.63 18.30 1,087,942 +0.35(+1.95%)
Oct 16, 2007 18.52 18.52 17.87 17.95 582,883 -0.55(-2.97%)
Oct 15, 2007 18.57 18.93 18.04 18.50 1,304,111 -0.11(-0.59%)
Oct 12, 2007 18.29 19.09 18.29 18.61 1,414,534 +0.29(+1.58%)
Oct 11, 2007 19.18 19.51 18.26 18.32 1,026,969 -0.35(-1.87%)
Oct 10, 2007 18.40 18.79 18.11 18.67 733,208 +0.33(+1.80%)
Oct 09, 2007 17.94 18.50 17.91 18.34 1,153,136 +0.36(+2.00%)
Oct 08, 2007 18.10 18.18 17.82 17.98 749,948 -0.07(-0.39%)
Oct 05, 2007 17.99 18.27 17.59 18.05 952,740 +0.36(+2.03%)
Oct 04, 2007 17.80 18.10 17.49 17.69 971,872 -0.03(-0.17%)
Oct 03, 2007 17.49 17.85 17.32 17.72 760,152 +0.09(+0.51%)
Oct 02, 2007 17.57 17.72 17.22 17.63 554,312 +0.03(+0.17%)
Oct 01, 2007 17.26 17.65 17.03 17.60 1,194,487 +0.52(+3.04%)
Sep 28, 2007 17.06 17.73 16.92 17.08 1,092,591 -0.03(-0.18%)
Sep 27, 2007 17.48 17.84 16.90 17.11 765,504 -0.32(-1.84%)
Sep 26, 2007 17.14 17.93 17.05 17.43 2,500,061 +0.43(+2.53%)
Sep 25, 2007 16.93 17.24 16.81 17.00 1,296,180 -0.07(-0.41%)
Sep 24, 2007 17.47 17.48 16.90 17.07 1,532,560 -0.43(-2.46%)
Sep 21, 2007 17.35 17.79 17.06 17.50 2,331,141 +0.47(+2.76%)
Sep 20, 2007 17.12 17.26 16.90 17.03 968,436 +0.10(+0.59%)
Sep 19, 2007 16.64 17.00 16.51 16.93 1,336,479 +0.34(+2.05%)
Sep 18, 2007 16.35 16.61 16.15 16.59 1,907,562 +0.31(+1.90%)
Sep 17, 2007 16.60 16.60 16.05 16.28 992,321 -0.19(-1.15%)
Sep 14, 2007 16.12 16.47 15.85 16.47 899,334 +0.19(+1.17%)
Sep 13, 2007 16.54 16.65 16.00 16.28 1,324,108 -0.21(-1.27%)
Sep 12, 2007 16.44 16.65 16.04 16.49 1,369,163 -0.08(-0.48%)
Sep 11, 2007 16.93 16.99 16.37 16.57 3,170,289 +0.82(+5.21%)
Sep 10, 2007 15.35 16.00 15.04 15.75 1,721,994 +0.36(+2.34%)
Sep 07, 2007 15.16 15.88 15.16 15.39 1,527,120 -0.78(-4.82%)
Sep 06, 2007 16.10 16.34 15.79 16.17 760,986 +0.17(+1.06%)
Sep 05, 2007 16.22 16.25 15.95 16.00 797,131 -0.37(-2.26%)
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.