Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Take-Two Interactive (NQ: TTWO )

142.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 121.62 122.89 120.74 121.35 400,400 -0.23(-0.19%)
Nov 27, 2019 120.97 121.73 119.66 121.58 717,400 +1.14(+0.95%)
Nov 26, 2019 119.94 120.70 118.73 120.44 1,291,106 +1.08(+0.90%)
Nov 25, 2019 119.88 120.67 118.88 119.36 913,518 -0.12(-0.10%)
Nov 22, 2019 122.20 122.61 117.80 119.48 1,419,700 -3.06(-2.50%)
Nov 21, 2019 123.07 123.88 122.01 122.54 964,650 -0.86(-0.70%)
Nov 20, 2019 123.50 124.41 122.57 123.40 1,359,159 -0.25(-0.20%)
Nov 19, 2019 123.62 124.09 122.46 123.65 925,511 +0.50(+0.41%)
Nov 18, 2019 123.51 124.03 122.36 123.15 1,186,924 -0.67(-0.54%)
Nov 15, 2019 122.77 123.86 121.96 123.82 1,105,500 +1.52(+1.24%)
Nov 14, 2019 120.18 122.50 119.12 122.30 832,892 +2.03(+1.69%)
Nov 13, 2019 119.56 120.89 118.64 120.27 1,340,954 +1.28(+1.08%)
Nov 12, 2019 119.22 119.38 117.33 118.99 1,622,110 -0.66(-0.55%)
Nov 11, 2019 115.99 119.92 115.37 119.65 1,814,192 +2.69(+2.30%)
Nov 08, 2019 117.69 122.57 116.57 116.96 3,429,400 +0.05(+0.04%)
Nov 07, 2019 117.86 118.41 115.45 116.91 2,790,793 +0.23(+0.20%)
Nov 06, 2019 116.99 117.71 115.31 116.68 1,491,445 -0.57(-0.49%)
Nov 05, 2019 117.99 118.48 116.22 117.25 1,492,326 +0.05(+0.04%)
Nov 04, 2019 118.27 118.40 116.62 117.20 1,689,169 +0.30(+0.26%)
Nov 01, 2019 121.28 121.74 116.80 116.90 1,984,300 -3.45(-2.87%)
Oct 31, 2019 123.01 123.25 119.96 120.35 1,226,313 -2.78(-2.26%)
Oct 30, 2019 122.02 123.76 121.11 123.13 878,184 +2.04(+1.68%)
Oct 29, 2019 122.79 122.79 120.71 121.09 812,192 -1.69(-1.38%)
Oct 28, 2019 125.81 126.35 122.55 122.78 1,167,276 -2.55(-2.03%)
Oct 25, 2019 124.38 125.59 123.42 125.33 647,400 +0.99(+0.80%)
Oct 24, 2019 123.60 125.53 123.45 124.34 1,148,980 +1.66(+1.35%)
Oct 23, 2019 122.36 123.91 121.46 122.68 912,242 +0.69(+0.57%)
Oct 22, 2019 123.87 124.43 121.77 121.99 1,173,946 -1.11(-0.90%)
Oct 21, 2019 123.17 123.88 121.47 123.10 882,486 +0.37(+0.30%)
Oct 18, 2019 122.83 123.18 120.95 122.73 901,600 -0.01(-0.01%)
Oct 17, 2019 122.31 123.92 121.88 122.74 763,911 +1.59(+1.31%)
Oct 16, 2019 123.17 123.95 120.25 121.15 1,312,647 -2.79(-2.25%)
Oct 15, 2019 121.95 124.09 121.70 123.94 1,035,489 +2.78(+2.29%)
Oct 14, 2019 122.36 122.51 121.01 121.16 926,870 -1.26(-1.03%)
Oct 11, 2019 123.40 124.34 122.28 122.42 1,192,100 +0.02(+0.02%)
Oct 10, 2019 121.31 122.53 120.29 122.40 1,267,013 +0.53(+0.43%)
Oct 09, 2019 120.93 122.85 120.04 121.87 1,330,623 +2.42(+2.03%)
Oct 08, 2019 119.85 120.81 117.27 119.45 1,825,121 -3.54(-2.88%)
Oct 07, 2019 122.98 123.76 121.66 122.99 768,290 -0.34(-0.28%)
Oct 04, 2019 120.40 123.78 117.40 123.33 2,200,800 +2.83(+2.35%)
Oct 03, 2019 119.67 121.01 118.03 120.50 1,266,430 +0.84(+0.70%)
Oct 02, 2019 122.27 122.27 118.04 119.66 2,148,168 -3.25(-2.64%)
Oct 01, 2019 125.20 125.98 122.44 122.91 1,510,454 -2.43(-1.94%)
Sep 30, 2019 123.97 125.90 122.82 125.34 829,167 +1.37(+1.11%)
Sep 27, 2019 127.09 127.42 122.62 123.97 926,900 -2.80(-2.21%)
Sep 26, 2019 127.15 128.56 126.54 126.77 696,929 -0.47(-0.37%)
Sep 25, 2019 124.01 127.68 123.78 127.24 1,138,759 +2.16(+1.73%)
Sep 24, 2019 126.12 126.70 124.14 125.08 1,411,375 -0.65(-0.52%)
Sep 23, 2019 129.21 129.80 125.50 125.73 1,932,076 -4.83(-3.70%)
Sep 20, 2019 131.57 132.00 129.37 130.56 1,180,400 -0.03(-0.02%)
Sep 19, 2019 129.56 132.35 129.26 130.59 1,119,173 +0.83(+0.64%)
Sep 18, 2019 130.72 131.36 126.96 129.76 1,060,170 -1.15(-0.88%)
Sep 17, 2019 128.71 131.01 127.20 130.91 1,352,666 +2.28(+1.77%)
Sep 16, 2019 124.20 129.58 123.85 128.63 1,240,561 +3.53(+2.82%)
Sep 13, 2019 126.55 127.40 125.01 125.10 1,919,900 -1.14(-0.90%)
Sep 12, 2019 124.37 127.80 124.37 126.24 2,774,184 +3.62(+2.95%)
Sep 11, 2019 128.62 128.79 121.88 122.62 3,295,856 -5.78(-4.50%)
Sep 10, 2019 130.98 132.26 126.86 128.40 1,863,477 -3.77(-2.85%)
Sep 09, 2019 130.82 133.42 129.78 132.17 1,396,010 +1.41(+1.08%)
Sep 06, 2019 132.04 132.13 130.66 130.76 843,300 -0.59(-0.45%)
Sep 05, 2019 134.30 134.74 129.94 131.35 1,169,836 -1.39(-1.05%)
Sep 04, 2019 133.20 134.00 132.28 132.74 1,101,890 +1.19(+0.90%)
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.