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 (%)
Mar 31, 2017 58.86 59.44 58.16 59.27 2,359,299 +0.37(+0.63%)
Mar 30, 2017 58.66 59.05 58.66 58.90 1,082,348 +0.11(+0.19%)
Mar 29, 2017 58.60 59.05 58.33 58.79 1,007,357 -0.02(-0.03%)
Mar 28, 2017 58.48 59.08 58.26 58.81 1,336,907 +0.24(+0.41%)
Mar 27, 2017 57.42 58.86 57.33 58.57 1,283,181 +0.45(+0.77%)
Mar 24, 2017 57.70 59.01 57.70 58.12 1,268,680 +0.40(+0.69%)
Mar 23, 2017 57.57 57.96 57.32 57.72 724,654 +0.14(+0.24%)
Mar 22, 2017 56.62 57.60 56.59 57.58 1,266,671 +0.98(+1.73%)
Mar 21, 2017 57.95 58.10 56.50 56.60 1,681,774 -1.29(-2.23%)
Mar 20, 2017 58.21 58.47 57.62 57.89 1,626,639 -0.12(-0.21%)
Mar 17, 2017 58.46 58.84 57.99 58.01 17,634,652 -0.50(-0.85%)
Mar 16, 2017 59.10 59.30 58.40 58.51 1,468,979 -0.51(-0.86%)
Mar 15, 2017 59.39 59.45 58.23 59.02 1,618,472 -0.23(-0.39%)
Mar 14, 2017 59.14 59.71 59.11 59.25 898,166 -0.26(-0.44%)
Mar 13, 2017 59.42 59.96 59.24 59.51 1,399,139 +0.51(+0.86%)
Mar 10, 2017 59.62 59.83 58.95 59.00 1,672,873 -0.16(-0.27%)
Mar 09, 2017 59.43 59.78 58.98 59.16 729,084 -0.15(-0.25%)
Mar 08, 2017 59.35 59.79 59.17 59.31 1,033,536 +0.12(+0.20%)
Mar 07, 2017 59.12 59.52 58.82 59.19 1,296,653 +0.46(+0.78%)
Mar 06, 2017 58.12 59.05 58.00 58.73 1,144,184 +0.61(+1.05%)
Mar 03, 2017 57.87 58.37 57.41 58.12 826,769 +0.24(+0.41%)
Mar 02, 2017 58.71 58.74 57.77 57.88 705,946 -0.92(-1.56%)
Mar 01, 2017 57.16 59.07 57.12 58.80 2,071,740 +1.82(+3.19%)
Feb 28, 2017 57.28 57.73 56.96 56.98 1,062,073 -0.49(-0.85%)
Feb 27, 2017 57.66 58.23 56.79 57.47 2,042,379 -0.09(-0.16%)
Feb 24, 2017 57.35 57.88 57.19 57.56 1,070,464 -0.29(-0.50%)
Feb 23, 2017 58.33 58.38 57.11 57.85 1,895,239 -0.59(-1.01%)
Feb 22, 2017 58.74 58.74 57.96 58.44 1,922,583 -0.54(-0.92%)
Feb 21, 2017 59.99 59.99 58.81 58.98 1,747,007 -0.71(-1.19%)
Feb 17, 2017 59.69 59.69 59.69 0 -0.28(-0.47%)
Feb 16, 2017 59.71 60.20 59.47 59.97 1,998,381 +0.53(+0.89%)
Feb 15, 2017 58.16 59.56 57.85 59.44 1,663,641 +1.18(+2.03%)
Feb 14, 2017 58.30 58.57 57.64 58.26 1,530,204 -0.16(-0.27%)
Feb 13, 2017 57.82 58.76 57.38 58.42 2,324,454 +0.54(+0.93%)
Feb 10, 2017 56.45 58.34 56.13 57.88 4,130,127 +1.86(+3.32%)
Feb 09, 2017 54.06 56.13 53.84 56.02 2,790,372 +2.31(+4.30%)
Feb 08, 2017 56.04 56.71 53.42 53.71 3,099,166 +0.01(+0.02%)
Feb 07, 2017 54.56 54.66 53.35 53.70 1,902,724 -0.50(-0.92%)
Feb 06, 2017 53.97 54.21 53.52 54.20 1,354,943 +0.27(+0.50%)
Feb 03, 2017 55.00 55.47 53.80 53.93 1,813,752 -0.87(-1.59%)
Feb 02, 2017 54.18 54.81 53.87 54.80 1,055,072 +0.44(+0.81%)
Feb 01, 2017 53.66 55.47 53.35 54.36 1,754,103 +0.71(+1.32%)
Jan 31, 2017 53.60 53.89 53.19 53.65 1,058,019 +0.16(+0.30%)
Jan 30, 2017 53.51 53.65 52.88 53.49 736,232 -0.20(-0.37%)
Jan 27, 2017 54.16 54.16 53.21 53.69 951,982 -0.06(-0.11%)
Jan 26, 2017 54.02 54.20 53.65 53.75 847,377 -0.13(-0.24%)
Jan 25, 2017 53.66 53.96 53.20 53.88 1,089,477 +0.70(+1.32%)
Jan 24, 2017 52.25 53.33 51.83 53.18 894,586 +1.02(+1.96%)
Jan 23, 2017 52.21 52.56 52.09 52.16 922,041 -0.19(-0.36%)
Jan 20, 2017 51.82 52.39 51.57 52.35 1,043,947 +0.56(+1.08%)
Jan 19, 2017 51.89 52.09 51.60 51.79 712,979 +0.00(+0.00%)
Jan 18, 2017 51.60 51.85 51.35 51.79 612,995 +0.39(+0.76%)
Jan 17, 2017 51.54 51.70 51.03 51.40 773,654 -0.21(-0.41%)
Jan 13, 2017 51.61 51.61 51.61 0 +0.74(+1.45%)
Jan 12, 2017 50.94 51.20 50.31 50.87 626,608 -0.24(-0.47%)
Jan 11, 2017 50.95 51.81 50.67 51.11 894,927 +0.30(+0.59%)
Jan 10, 2017 50.32 51.05 50.06 50.81 632,602 +0.35(+0.69%)
Jan 09, 2017 49.87 50.67 49.59 50.46 1,180,622 +0.51(+1.02%)
Jan 06, 2017 49.40 50.34 49.32 49.95 1,131,058 +0.59(+1.20%)
Jan 05, 2017 50.12 50.69 49.36 49.36 779,278 -0.78(-1.56%)
Jan 04, 2017 49.44 50.29 49.36 50.14 862,294 +0.92(+1.87%)
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.