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 (%)
Jun 28, 2013 14.60 15.10 14.40 14.97 2,030,591 +0.40(+2.75%)
Jun 27, 2013 14.28 14.66 14.26 14.57 0 +0.36(+2.53%)
Jun 26, 2013 14.74 14.75 14.10 14.21 0 -0.42(-2.87%)
Jun 25, 2013 14.66 14.77 14.49 14.63 0 +0.10(+0.69%)
Jun 24, 2013 14.84 14.87 14.25 14.53 0 -0.51(-3.39%)
Jun 21, 2013 15.15 15.44 15.01 15.04 2,031,921 -0.08(-0.53%)
Jun 20, 2013 15.21 15.43 14.93 15.12 2,144,196 -0.24(-1.56%)
Jun 19, 2013 15.60 15.66 15.19 15.36 0 -0.30(-1.92%)
Jun 18, 2013 15.66 15.85 15.52 15.66 0 +0.07(+0.45%)
Jun 17, 2013 15.58 15.88 15.44 15.59 0 +0.13(+0.84%)
Jun 14, 2013 15.47 15.57 15.30 15.46 0 -0.04(-0.26%)
Jun 13, 2013 15.35 15.52 15.06 15.50 4,388,498 +0.13(+0.85%)
Jun 12, 2013 16.60 16.65 15.25 15.37 7,221,239 -1.44(-8.57%)
Jun 11, 2013 17.00 17.35 16.73 16.81 4,404,463 +0.27(+1.63%)
Jun 10, 2013 17.06 17.13 16.51 16.54 0 -0.44(-2.59%)
Jun 07, 2013 16.43 17.18 16.21 16.98 0 +0.90(+5.60%)
Jun 06, 2013 15.92 16.10 15.75 16.08 1,258,641 +0.10(+0.63%)
Jun 05, 2013 16.00 16.21 15.86 15.98 0 -0.10(-0.62%)
Jun 04, 2013 16.12 16.45 15.92 16.08 0 -0.18(-1.11%)
Jun 03, 2013 16.29 16.59 15.87 16.26 3,265,874 -0.38(-2.28%)
May 31, 2013 16.57 16.96 16.55 16.64 1,777,659 -0.02(-0.12%)
May 30, 2013 16.53 16.75 16.46 16.66 1,127,730 +0.21(+1.28%)
May 29, 2013 16.25 16.51 16.07 16.45 1,559,961 +0.17(+1.04%)
May 28, 2013 16.23 16.50 16.08 16.28 1,389,668 +0.26(+1.62%)
May 24, 2013 15.85 16.11 15.73 16.02 0 +0.07(+0.44%)
May 23, 2013 15.75 16.00 15.56 15.95 0 +0.07(+0.44%)
May 22, 2013 16.00 16.35 15.83 15.88 0 -0.19(-1.18%)
May 21, 2013 16.26 16.26 15.99 16.07 0 -0.14(-0.86%)
May 20, 2013 16.29 16.52 16.16 16.21 0 -0.12(-0.73%)
May 17, 2013 16.00 16.44 15.86 16.33 0 +0.31(+1.94%)
May 16, 2013 16.32 16.41 15.95 16.02 1,580,695 -0.32(-1.93%)
May 15, 2013 16.51 16.63 16.08 16.34 2,986,111 -0.06(-0.34%)
May 13, 2013 16.60 16.60 16.13 16.39 3,495,353 -0.05(-0.30%)
May 10, 2013 15.97 16.53 15.87 16.44 0 +0.45(+2.81%)
May 09, 2013 16.13 16.20 15.78 15.99 0 -0.23(-1.42%)
May 08, 2013 15.86 16.68 15.82 16.22 0 +0.47(+2.98%)
May 07, 2013 15.69 15.89 15.51 15.75 0 +0.14(+0.90%)
May 06, 2013 15.79 15.83 15.57 15.61 0 -0.07(-0.45%)
May 03, 2013 15.48 15.96 15.30 15.68 0 +0.38(+2.48%)
May 02, 2013 15.16 15.37 15.02 15.30 0 +0.19(+1.26%)
May 01, 2013 15.16 15.30 14.87 15.11 2,150,268 -0.15(-0.98%)
Apr 30, 2013 15.39 15.42 15.00 15.26 0 -0.20(-1.29%)
Apr 29, 2013 15.63 15.75 15.41 15.46 551,957 -0.14(-0.90%)
Apr 26, 2013 15.42 15.76 15.42 15.60 648,429 +0.09(+0.58%)
Apr 25, 2013 15.89 15.99 15.45 15.51 1,015,476 -0.35(-2.21%)
Apr 24, 2013 15.38 15.88 15.33 15.86 2,293,675 +0.54(+3.52%)
Apr 23, 2013 15.14 15.34 14.90 15.32 962,162 +0.26(+1.73%)
Apr 22, 2013 14.99 15.18 14.68 15.06 1,178,828 +0.20(+1.35%)
Apr 19, 2013 14.32 14.96 14.25 14.86 1,852,020 +0.54(+3.77%)
Apr 18, 2013 14.53 14.53 14.08 14.32 1,458,132 -0.13(-0.90%)
Apr 17, 2013 14.74 14.75 14.25 14.45 1,906,734 -0.49(-3.28%)
Apr 16, 2013 15.19 15.30 14.87 14.94 1,188,908 -0.16(-1.06%)
Apr 15, 2013 15.57 15.60 14.70 15.10 2,233,662 -0.68(-4.31%)
Apr 12, 2013 15.58 15.79 15.40 15.78 974,513 +0.08(+0.51%)
Apr 11, 2013 15.88 15.93 15.65 15.70 691,053 -0.17(-1.07%)
Apr 10, 2013 15.65 15.95 15.59 15.87 1,457,468 +0.27(+1.73%)
Apr 09, 2013 15.53 15.71 15.45 15.60 647,314 +0.06(+0.39%)
Apr 08, 2013 15.48 15.57 15.31 15.54 799,351 +0.12(+0.78%)
Apr 05, 2013 15.31 15.42 15.07 15.42 701,563 -0.02(-0.13%)
Apr 04, 2013 15.40 15.50 15.13 15.44 693,745 +0.08(+0.52%)
Apr 03, 2013 15.60 15.73 15.09 15.36 1,023,519 -0.24(-1.54%)
Apr 02, 2013 15.96 15.98 15.28 15.60 1,470,256 -0.29(-1.83%)
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.