Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	110.89	114.04	110.19	112.08	2,181,974	+1.45(+1.31%)
May 30, 2018	111.52	111.95	109.92	110.63	1,207,655	-0.15(-0.14%)
May 29, 2018	110.80	111.84	109.73	110.78	2,132,759	-1.24(-1.11%)
May 25, 2018		112.02	112.02	112.02	0	-0.05(-0.04%)
May 24, 2018	112.41	112.61	109.86	112.07	1,544,655	-0.53(-0.47%)
May 23, 2018	112.10	112.89	111.16	112.60	2,144,302	-0.64(-0.57%)
May 22, 2018	115.96	116.49	113.00	113.24	1,274,617	-2.72(-2.35%)
May 21, 2018	116.57	118.44	113.90	115.96	2,436,607	+0.15(+0.13%)
May 18, 2018	113.00	116.00	112.71	115.81	2,533,016	+1.93(+1.69%)
May 17, 2018	113.33	118.91	112.51	113.88	6,114,312	+0.81(+0.72%)
May 16, 2018	113.51	114.95	112.43	113.07	4,121,904	-0.40(-0.35%)
May 15, 2018	113.22	113.81	111.94	113.47	2,339,477	-0.93(-0.81%)
May 14, 2018	116.94	117.09	113.65	114.40	2,437,554	-1.69(-1.46%)
May 11, 2018	117.15	117.37	115.35	116.09	1,931,008	-0.97(-0.83%)
May 10, 2018	116.68	117.40	115.37	117.06	1,970,741	+1.07(+0.92%)
May 09, 2018	113.13	117.39	111.94	115.99	3,122,698	+4.69(+4.21%)
May 08, 2018	110.42	112.45	109.67	111.30	2,659,201	+1.10(+1.00%)
May 07, 2018	110.28	110.84	107.79	110.20	2,127,595	+1.44(+1.32%)
May 04, 2018	104.04	110.00	104.04	108.76	2,369,023	+3.66(+3.48%)
May 03, 2018	104.25	110.82	98.87	105.10	9,051,998	+0.22(+0.21%)
May 02, 2018	104.05	106.42	103.69	104.88	2,586,244	+0.58(+0.56%)

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