Take-Two Interacti (NQ: TTWO )

184.46 USD -0.22 (-0.12%)
Official Closing Price Updated: 7:26 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 186.82 186.99 182.38 184.46 1,476,400 -0.22(-0.12%)
Feb 25, 2021 186.39 188.50 181.93 184.68 1,217,409 -2.31(-1.24%)
Feb 24, 2021 184.80 187.43 182.38 186.99 1,218,899 +1.04(+0.56%)
Feb 23, 2021 184.66 187.14 181.11 185.95 2,062,421 -3.90(-2.05%)
Feb 22, 2021 191.62 195.40 189.52 189.85 1,704,720 -5.01(-2.57%)
Feb 19, 2021 197.95 198.12 193.77 194.86 1,087,800 -1.37(-0.70%)
Feb 18, 2021 192.64 196.76 192.56 196.23 808,667 +0.30(+0.15%)
Feb 17, 2021 194.63 196.17 191.10 195.93 1,067,621 +0.14(+0.07%)
Feb 16, 2021 200.12 201.00 194.45 195.79 1,532,460 -4.07(-2.04%)
Feb 12, 2021 196.50 200.28 194.72 199.86 1,264,800 +2.74(+1.39%)
Feb 11, 2021 201.69 201.73 196.00 197.12 1,442,319 -2.70(-1.35%)
Feb 10, 2021 202.51 203.75 198.50 199.82 2,597,440 -0.49(-0.24%)
Feb 09, 2021 202.69 203.86 197.65 200.31 5,824,015 -13.03(-6.11%)
Feb 08, 2021 210.48 214.91 209.43 213.34 2,971,378 +5.85(+2.82%)
Feb 05, 2021 206.27 211.40 205.61 207.49 1,586,600 +6.00(+2.98%)
Feb 04, 2021 202.71 205.56 200.75 201.49 812,679 -0.91(-0.45%)
Feb 03, 2021 207.55 207.67 201.79 202.40 866,951 -4.71(-2.27%)
Feb 02, 2021 203.54 208.15 201.31 207.11 1,121,796 +6.17(+3.07%)
Feb 01, 2021 201.79 203.91 198.95 200.94 1,067,926 +0.49(+0.24%)
Jan 29, 2021 199.47 204.24 198.61 200.45 1,000,100 +0.15(+0.07%)
Jan 28, 2021 195.48 203.00 195.48 200.30 1,160,763 +4.92(+2.52%)
Jan 27, 2021 199.54 201.07 193.75 195.38 1,284,869 -4.40(-2.20%)
Jan 26, 2021 203.77 204.08 199.29 199.78 856,046 -4.21(-2.06%)
Jan 25, 2021 207.77 208.71 201.67 203.99 787,403 -0.67(-0.33%)
Jan 22, 2021 204.92 206.70 202.79 204.66 906,500 -0.90(-0.44%)
Jan 21, 2021 207.43 208.72 203.42 205.56 890,008 -1.49(-0.72%)
Jan 20, 2021 201.03 207.37 199.84 207.05 1,727,075 +8.32(+4.19%)
Jan 19, 2021 195.85 200.03 195.25 198.73 1,678,884 +2.45(+1.25%)
Jan 15, 2021 195.70 197.95 191.81 196.28 1,688,200 +0.81(+0.41%)
Jan 14, 2021 199.16 201.35 194.53 195.47 1,407,833 -4.03(-2.02%)
Jan 13, 2021 198.45 202.39 197.00 199.50 1,281,389 +0.35(+0.18%)
Jan 12, 2021 206.82 207.13 198.86 199.15 1,596,661 -7.39(-3.58%)
Jan 11, 2021 208.48 209.13 206.08 206.54 839,833 -3.89(-1.85%)
Jan 08, 2021 209.07 211.44 207.63 210.43 899,700 +2.42(+1.16%)
Jan 07, 2021 204.39 208.61 203.20 208.01 944,249 +6.48(+3.22%)
Jan 06, 2021 202.45 206.64 199.90 201.53 1,140,434 -3.21(-1.57%)
Jan 05, 2021 202.11 205.08 200.12 204.74 877,959 +2.89(+1.43%)
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.