Skip to main content

Take-Two Interactive (NQ: TTWO )

146.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 37.23 37.95 37.07 37.67 1,498,092 +0.43(+1.15%)
Mar 30, 2016 37.20 37.64 37.10 37.24 1,218,508 +0.24(+0.65%)
Mar 29, 2016 35.27 37.04 35.27 37.00 1,454,832 +1.60(+4.52%)
Mar 28, 2016 35.21 35.52 35.02 35.40 729,425 +0.21(+0.60%)
Mar 24, 2016 35.10 35.19 35.19 35.19 629,300 -0.03(-0.09%)
Mar 23, 2016 35.35 35.62 35.03 35.22 713,963 -0.22(-0.62%)
Mar 22, 2016 34.66 35.75 34.63 35.44 1,158,776 +0.60(+1.72%)
Mar 21, 2016 34.77 34.99 34.60 34.84 996,269 -0.03(-0.09%)
Mar 18, 2016 35.29 35.29 34.64 34.87 1,097,580 -0.23(-0.66%)
Mar 17, 2016 35.59 35.68 34.85 35.10 651,419 -0.50(-1.40%)
Mar 16, 2016 35.09 35.78 34.98 35.60 827,564 +0.33(+0.94%)
Mar 15, 2016 35.32 35.57 35.01 35.27 1,231,975 -0.06(-0.17%)
Mar 14, 2016 35.42 35.80 35.26 35.33 1,037,001 -0.50(-1.40%)
Mar 11, 2016 35.79 36.19 35.64 35.83 761,403 +0.31(+0.87%)
Mar 10, 2016 35.06 35.65 34.80 35.52 1,647,839 +0.67(+1.92%)
Mar 09, 2016 34.74 35.32 34.62 34.85 894,257 +0.34(+0.99%)
Mar 08, 2016 34.53 34.90 34.39 34.51 1,672,467 -0.14(-0.40%)
Mar 07, 2016 35.73 35.73 34.44 34.65 1,788,253 -1.35(-3.75%)
Mar 04, 2016 36.56 37.00 35.83 36.00 1,412,211 -0.57(-1.56%)
Mar 03, 2016 37.24 37.30 36.11 36.57 1,127,951 -0.75(-2.01%)
Mar 02, 2016 37.55 37.55 36.90 37.32 1,475,948 -0.18(-0.48%)
Mar 01, 2016 36.18 37.71 36.05 37.50 2,708,670 +1.51(+4.20%)
Feb 29, 2016 35.82 36.69 35.71 35.99 1,327,106 +0.18(+0.50%)
Feb 26, 2016 35.83 35.98 35.58 35.81 728,145 +0.11(+0.31%)
Feb 25, 2016 35.49 35.73 35.25 35.70 904,044 +0.35(+0.99%)
Feb 24, 2016 34.56 35.58 34.43 35.35 1,176,227 +0.46(+1.32%)
Feb 23, 2016 35.22 35.45 34.69 34.89 1,347,210 -0.41(-1.16%)
Feb 22, 2016 34.91 35.67 34.70 35.30 1,196,402 +0.63(+1.82%)
Feb 19, 2016 33.92 34.72 33.65 34.67 1,651,283 +0.67(+1.97%)
Feb 18, 2016 34.35 34.68 33.97 34.00 1,160,652 -0.35(-1.02%)
Feb 17, 2016 34.76 34.97 33.85 34.35 2,040,694 -0.28(-0.81%)
Feb 16, 2016 34.48 34.68 33.92 34.63 1,869,322 +0.50(+1.46%)
Feb 12, 2016 35.12 34.13 34.13 34.13 1,764,200 -0.94(-2.68%)
Feb 11, 2016 33.84 35.37 33.39 35.07 1,189,519 +0.61(+1.77%)
Feb 10, 2016 34.79 35.36 34.29 34.46 1,157,489 -0.06(-0.17%)
Feb 09, 2016 33.27 35.18 33.16 34.52 3,238,881 +0.89(+2.65%)
Feb 08, 2016 32.89 33.73 31.66 33.63 3,093,351 +0.25(+0.75%)
Feb 05, 2016 35.06 35.08 32.99 33.38 3,601,828 -1.70(-4.85%)
Feb 04, 2016 36.00 36.28 33.29 35.08 6,182,550 +2.25(+6.85%)
Feb 03, 2016 33.57 33.59 31.88 32.83 2,763,102 -0.61(-1.82%)
Feb 02, 2016 34.34 34.48 33.06 33.44 1,270,280 -1.18(-3.41%)
Feb 01, 2016 34.58 34.99 34.29 34.62 1,283,489 -0.08(-0.23%)
Jan 29, 2016 33.50 34.70 33.29 34.70 1,848,976 +1.09(+3.24%)
Jan 28, 2016 33.99 34.38 33.28 33.61 1,198,454 -0.13(-0.39%)
Jan 27, 2016 34.08 34.56 33.62 33.74 1,389,825 -0.53(-1.55%)
Jan 26, 2016 33.83 34.36 33.60 34.27 2,708,234 +0.66(+1.96%)
Jan 25, 2016 33.54 34.04 33.31 33.61 1,511,324 -0.02(-0.06%)
Jan 22, 2016 33.49 33.75 33.49 33.63 976,089 +0.66(+2.00%)
Jan 21, 2016 32.89 33.26 32.38 32.97 1,355,230 +0.35(+1.07%)
Jan 20, 2016 31.95 33.03 31.36 32.62 1,358,792 +0.12(+0.37%)
Jan 19, 2016 32.72 33.14 31.81 32.50 1,118,071 -0.08(-0.25%)
Jan 15, 2016 31.61 32.58 32.58 32.58 1,137,400 -0.11(-0.34%)
Jan 14, 2016 32.61 32.84 31.74 32.69 1,089,352 +0.19(+0.58%)
Jan 13, 2016 33.83 33.86 32.44 32.50 1,404,358 -1.12(-3.33%)
Jan 12, 2016 32.86 33.73 32.86 33.62 1,139,957 +0.85(+2.59%)
Jan 11, 2016 32.59 32.93 32.35 32.77 1,206,260 +0.43(+1.33%)
Jan 08, 2016 32.56 33.15 32.29 32.34 1,442,360 -0.08(-0.25%)
Jan 07, 2016 33.33 33.62 32.41 32.42 1,372,996 -1.59(-4.68%)
Jan 06, 2016 34.22 34.70 33.55 34.01 718,663 -0.74(-2.13%)
Jan 05, 2016 34.36 35.08 34.16 34.75 1,558,849 +0.58(+1.70%)
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.