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, 2011 15.39 15.49 15.11 15.37 1,802,822 -0.04(-0.29%)
Mar 30, 2011 15.97 15.98 15.11 15.41 3,140,016 -0.52(-3.26%)
Mar 29, 2011 15.54 15.99 15.49 15.93 1,085,827 +0.36(+2.31%)
Mar 28, 2011 15.64 15.84 15.50 15.57 1,413,811 -0.04(-0.26%)
Mar 25, 2011 15.64 15.96 15.46 15.61 932,905 +0.06(+0.39%)
Mar 24, 2011 15.37 15.74 15.33 15.55 794,591 +0.28(+1.80%)
Mar 23, 2011 15.01 15.35 14.91 15.28 1,281,259 +0.19(+1.23%)
Mar 22, 2011 15.25 15.36 15.00 15.09 588,795 -0.09(-0.59%)
Mar 21, 2011 15.31 15.46 15.12 15.18 922,664 +0.12(+0.80%)
Mar 18, 2011 15.17 15.20 14.77 15.06 1,152,051 +0.10(+0.67%)
Mar 17, 2011 15.24 15.39 14.89 14.96 1,294,457 +0.00(+0.00%)
Mar 16, 2011 15.20 15.41 14.70 14.96 1,841,992 -0.29(-1.90%)
Mar 15, 2011 14.98 15.38 14.80 15.25 945,201 -0.20(-1.29%)
Mar 14, 2011 15.25 15.54 15.00 15.45 1,134,909 +0.01(+0.06%)
Mar 11, 2011 15.20 15.56 15.16 15.44 769,786 +0.07(+0.46%)
Mar 10, 2011 15.25 15.57 15.01 15.37 1,529,852 -0.19(-1.22%)
Mar 09, 2011 15.80 15.83 15.45 15.56 1,338,218 -0.24(-1.50%)
Mar 08, 2011 15.61 16.08 15.36 15.80 1,777,868 +0.13(+0.81%)
Mar 07, 2011 16.07 16.30 15.50 15.67 1,434,039 -0.38(-2.37%)
Mar 04, 2011 16.10 16.19 15.86 16.05 1,170,018 -0.09(-0.56%)
Mar 03, 2011 16.01 16.27 15.96 16.14 1,528,520 +0.26(+1.64%)
Mar 02, 2011 15.87 16.03 15.69 15.88 1,060,036 -0.03(-0.19%)
Mar 01, 2011 16.17 16.24 15.63 15.91 1,634,629 -0.16(-1.00%)
Feb 28, 2011 16.32 16.37 15.76 16.07 1,064,430 -0.17(-1.05%)
Feb 25, 2011 15.90 16.35 15.84 16.24 1,676,766 +0.55(+3.51%)
Feb 24, 2011 15.51 15.95 15.33 15.69 2,076,139 +0.16(+1.03%)
Feb 23, 2011 15.96 16.14 15.30 15.53 3,003,992 -0.39(-2.45%)
Feb 22, 2011 16.08 16.19 15.49 15.92 1,802,158 -0.36(-2.21%)
Feb 18, 2011 16.42 16.44 16.11 16.28 1,833,115 -0.06(-0.37%)
Feb 17, 2011 16.62 16.71 16.32 16.34 2,497,089 -0.25(-1.51%)
Feb 16, 2011 16.15 16.75 16.06 16.59 2,660,831 +0.59(+3.69%)
Feb 15, 2011 15.97 16.16 15.85 16.00 1,371,398 +0.03(+0.19%)
Feb 14, 2011 15.86 16.27 15.71 15.97 2,841,779 +0.15(+0.95%)
Feb 11, 2011 15.40 15.94 15.00 15.82 3,125,108 +0.40(+2.59%)
Feb 10, 2011 14.63 15.51 14.60 15.42 3,283,524 +0.66(+4.47%)
Feb 09, 2011 15.49 15.50 14.75 14.76 6,668,040 +0.22(+1.51%)
Feb 08, 2011 14.36 14.54 14.11 14.54 3,982,709 +0.18(+1.29%)
Feb 07, 2011 14.10 14.40 14.09 14.36 1,713,332 +0.24(+1.66%)
Feb 04, 2011 14.08 14.22 13.79 14.12 2,211,168 -0.01(-0.05%)
Feb 03, 2011 13.74 14.31 13.50 14.13 3,799,086 +0.30(+2.17%)
Feb 02, 2011 13.16 13.92 13.16 13.83 3,462,964 +0.71(+5.39%)
Feb 01, 2011 12.65 13.27 12.60 13.12 2,038,533 +0.64(+5.17%)
Jan 31, 2011 12.43 12.59 12.31 12.47 1,124,230 +0.06(+0.52%)
Jan 28, 2011 12.79 12.88 12.21 12.41 2,694,651 -0.41(-3.20%)
Jan 27, 2011 12.68 12.92 12.54 12.82 1,966,217 +0.42(+3.35%)
Jan 26, 2011 12.26 12.42 12.08 12.40 1,190,151 +0.19(+1.56%)
Jan 25, 2011 12.17 12.29 12.04 12.21 886,600 -0.06(-0.53%)
Jan 24, 2011 12.11 12.30 12.04 12.28 903,814 +0.13(+1.07%)
Jan 21, 2011 12.50 12.54 12.06 12.15 1,692,026 -0.29(-2.33%)
Jan 20, 2011 12.72 12.74 12.30 12.44 1,809,903 -0.31(-2.43%)
Jan 19, 2011 12.97 12.99 12.67 12.75 1,988,365 -0.20(-1.54%)
Jan 18, 2011 12.92 13.08 12.77 12.95 1,510,430 -0.08(-0.61%)
Jan 14, 2011 13.00 13.12 12.86 13.03 1,461,407 -0.12(-0.91%)
Jan 13, 2011 12.70 13.21 12.68 13.15 1,817,890 +0.40(+3.14%)
Jan 12, 2011 12.88 12.92 12.66 12.75 689,239 -0.06(-0.47%)
Jan 11, 2011 12.82 12.97 12.70 12.81 1,352,197 +0.03(+0.23%)
Jan 10, 2011 12.59 12.90 12.55 12.78 1,533,179 +0.23(+1.81%)
Jan 07, 2011 12.27 12.66 12.12 12.55 1,542,009 +0.27(+2.22%)
Jan 06, 2011 12.37 12.48 12.21 12.28 1,050,225 -0.13(-1.05%)
Jan 05, 2011 12.31 12.52 12.31 12.41 1,312,370 +0.03(+0.24%)
Jan 04, 2011 12.46 12.53 12.20 12.38 1,453,394 +0.01(+0.08%)
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.