Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		207.79	207.79	207.79	1,524,108	+1.44(+0.70%)
Dec 30, 2020	203.98	209.26	202.17	206.35	1,524,108	+3.90(+1.93%)
Dec 29, 2020	202.15	204.85	200.94	202.45	879,178	+1.33(+0.66%)
Dec 28, 2020	204.79	204.79	200.55	201.12	631,528	-1.38(-0.68%)
Dec 24, 2020	202.47	204.44	201.49	202.50	211,600	+0.68(+0.34%)
Dec 23, 2020	202.80	203.44	199.93	201.82	684,460	-0.04(-0.02%)
Dec 22, 2020	202.74	204.16	200.58	201.86	705,997	+0.09(+0.04%)
Dec 21, 2020	203.96	204.42	198.28	201.77	1,086,869	-1.62(-0.80%)
Dec 18, 2020	197.99	205.84	197.40	203.39	5,178,400	+5.99(+3.03%)
Dec 17, 2020	197.01	197.45	191.76	197.40	2,128,425	+2.28(+1.17%)
Dec 16, 2020	194.54	197.88	193.75	195.12	2,919,872	+0.42(+0.22%)
Dec 15, 2020	195.99	197.19	193.63	194.70	2,440,187	-0.50(-0.26%)
Dec 14, 2020	193.38	203.69	193.00	195.20	3,660,284	+4.99(+2.62%)
Dec 11, 2020	188.19	191.00	186.84	190.21	1,585,700	+2.39(+1.27%)
Dec 10, 2020	182.83	188.54	182.35	187.82	1,507,478	+4.14(+2.25%)
Dec 09, 2020	181.25	185.14	181.00	183.68	1,305,777	+0.08(+0.04%)
Dec 08, 2020	184.41	186.73	182.44	183.60	1,784,927	+0.21(+0.11%)
Dec 07, 2020	181.38	184.70	180.77	183.39	1,335,612	+2.66(+1.47%)
Dec 04, 2020	180.10	181.65	178.89	180.73	1,126,500	-0.03(-0.02%)
Dec 03, 2020	181.33	184.43	180.22	180.76	950,220	-0.54(-0.30%)
Dec 02, 2020	178.95	181.48	177.79	181.30	703,031	+1.24(+0.69%)

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.

Take-Two Interactive (NQ: TTWO )

Historical Prices

Sections

Services

Log In Using Your Account

Take-Two Interactive (NQ: TTWO )

Historical Prices

Sections

Services