Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	10.03	10.08	9.850	9.867	1,402,401	-0.22(-2.21%)
Mar 30, 2010	10.08	10.19	9.980	10.09	1,062,569	-0.02(-0.20%)
Mar 29, 2010	10.20	10.26	10.05	10.11	952,989	-0.10(-0.98%)
Mar 26, 2010	10.24	10.32	10.04	10.21	1,246,265	+0.03(+0.29%)
Mar 25, 2010	10.40	10.45	10.17	10.18	1,252,185	-0.20(-1.93%)
Mar 24, 2010	10.48	10.55	10.35	10.38	1,011,846	-0.12(-1.14%)
Mar 23, 2010	10.24	10.51	10.24	10.50	1,799,266	+0.23(+2.24%)
Mar 22, 2010	9.940	10.46	9.790	10.27	4,066,405	+0.25(+2.50%)
Mar 19, 2010	10.06	10.12	9.810	10.02	3,063,572	+0.02(+0.20%)
Mar 18, 2010	9.900	10.18	9.820	10.00	1,736,217	+0.17(+1.73%)
Mar 17, 2010	9.970	9.995	9.755	9.830	1,508,962	-0.13(-1.31%)
Mar 16, 2010	10.13	10.14	9.850	9.960	1,801,228	-0.16(-1.58%)
Mar 15, 2010	10.06	10.13	9.850	10.12	1,304,399	-0.01(-0.10%)
Mar 12, 2010	10.20	10.28	10.04	10.13	1,044,541	-0.09(-0.88%)
Mar 11, 2010	10.42	10.42	10.11	10.22	1,725,461	-0.28(-2.67%)
Mar 10, 2010	10.42	10.54	10.32	10.50	1,525,959	+0.11(+1.06%)
Mar 09, 2010	10.23	10.45	10.19	10.39	1,741,057	+0.21(+2.06%)
Mar 08, 2010	10.04	10.25	9.930	10.18	1,674,178	+0.19(+1.90%)
Mar 05, 2010	10.03	10.22	9.910	9.990	3,041,371	-0.03(-0.30%)
Mar 04, 2010	9.500	10.02	9.310	10.02	7,570,766	+0.99(+10.96%)
Mar 03, 2010	9.260	9.320	8.940	9.030	5,493,702	-0.25(-2.69%)
Mar 02, 2010	9.490	9.550	9.240	9.280	2,160,003	-0.16(-1.69%)

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