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 (%)
Sep 30, 2021 152.72 155.36 152.49 154.07 1,480,357 +2.47(+1.63%)
Sep 29, 2021 148.74 152.70 148.50 151.60 1,429,055 +2.49(+1.67%)
Sep 28, 2021 148.29 152.15 148.16 149.11 1,866,342 +0.46(+0.31%)
Sep 27, 2021 146.88 148.87 145.42 148.65 1,048,803 +1.29(+0.88%)
Sep 24, 2021 146.52 148.07 145.77 147.36 1,024,128 +0.68(+0.46%)
Sep 23, 2021 147.53 149.21 145.75 146.68 1,180,594 +1.43(+0.98%)
Sep 22, 2021 145.91 147.10 144.58 145.25 1,650,498 -0.47(-0.32%)
Sep 21, 2021 149.19 149.22 145.60 145.72 1,040,658 -3.12(-2.10%)
Sep 20, 2021 150.32 151.95 147.12 148.84 1,030,427 -2.82(-1.86%)
Sep 17, 2021 149.49 151.99 148.87 151.66 2,075,042 -0.23(-0.15%)
Sep 16, 2021 152.11 153.21 151.32 151.89 862,215 -0.78(-0.51%)
Sep 15, 2021 152.14 153.85 150.41 152.67 1,090,926 +0.52(+0.34%)
Sep 14, 2021 152.54 153.54 151.39 152.15 1,351,005 -0.78(-0.51%)
Sep 13, 2021 154.63 156.40 152.28 152.93 1,144,790 -0.96(-0.62%)
Sep 10, 2021 153.10 156.00 151.75 153.89 2,896,399 -3.14(-2.00%)
Sep 09, 2021 158.27 158.88 156.70 157.03 833,150 -2.42(-1.52%)
Sep 08, 2021 159.36 160.18 157.57 159.45 605,561 +0.29(+0.18%)
Sep 07, 2021 160.70 161.04 158.09 159.16 795,258 -1.40(-0.87%)
Sep 03, 2021 161.72 162.13 160.35 160.56 559,480 -1.47(-0.91%)
Sep 02, 2021 162.55 163.69 161.63 162.03 730,473 +0.10(+0.06%)
Sep 01, 2021 162.35 163.43 160.15 161.93 878,681 +0.71(+0.44%)
Aug 31, 2021 158.83 161.99 158.25 161.22 1,257,534 +3.08(+1.95%)
Aug 30, 2021 158.99 159.57 156.62 158.14 1,106,230 -1.89(-1.18%)
Aug 27, 2021 159.34 161.30 158.67 160.03 1,524,927 +1.15(+0.72%)
Aug 26, 2021 160.62 160.96 158.56 158.88 913,625 -1.78(-1.11%)
Aug 25, 2021 164.07 164.62 160.50 160.66 893,133 -3.16(-1.93%)
Aug 24, 2021 164.16 164.56 163.12 163.82 677,586 +0.46(+0.28%)
Aug 23, 2021 161.12 163.93 160.43 163.36 782,379 +2.40(+1.49%)
Aug 20, 2021 161.98 163.69 159.41 160.96 1,040,395 -1.31(-0.81%)
Aug 19, 2021 161.39 163.78 160.76 162.27 767,284 +0.65(+0.40%)
Aug 18, 2021 163.65 164.87 161.55 161.62 1,164,118 -1.85(-1.13%)
Aug 17, 2021 159.37 163.63 158.45 163.47 1,311,501 +3.12(+1.95%)
Aug 16, 2021 159.15 160.59 158.98 160.35 816,091 +0.00(+0.00%)
Aug 13, 2021 161.06 162.66 159.96 160.35 926,101 -0.02(-0.01%)
Aug 12, 2021 158.75 160.87 158.28 160.37 1,116,473 +0.44(+0.28%)
Aug 11, 2021 161.13 161.29 158.76 159.93 1,068,721 +0.25(+0.16%)
Aug 10, 2021 160.56 161.16 159.09 159.68 1,113,556 -0.89(-0.55%)
Aug 09, 2021 158.28 161.60 158.22 160.57 1,145,387 +2.27(+1.43%)
Aug 06, 2021 156.31 159.78 156.03 158.30 2,280,044 +1.52(+0.97%)
Aug 05, 2021 158.83 159.07 155.71 156.78 2,641,843 -1.97(-1.24%)
Aug 04, 2021 161.08 163.62 158.14 158.75 2,136,139 -1.10(-0.69%)
Aug 03, 2021 162.99 162.99 155.40 159.85 5,935,006 -13.36(-7.71%)
Aug 02, 2021 175.67 176.82 173.01 173.21 2,366,784 -0.21(-0.12%)
Jul 30, 2021 168.97 174.19 168.57 173.42 1,940,968 +3.44(+2.02%)
Jul 29, 2021 171.20 172.99 168.85 169.98 1,037,635 -1.30(-0.76%)
Jul 28, 2021 168.65 173.11 168.17 171.28 1,153,260 +3.78(+2.26%)
Jul 27, 2021 172.84 173.25 164.63 167.50 1,481,517 -5.40(-3.12%)
Jul 26, 2021 173.70 173.70 171.12 172.90 816,767 -0.39(-0.23%)
Jul 23, 2021 171.15 174.09 169.27 173.29 1,253,479 +2.01(+1.17%)
Jul 22, 2021 170.68 171.59 169.20 171.28 606,208 +0.38(+0.22%)
Jul 21, 2021 170.47 171.57 170.13 170.90 903,416 +0.88(+0.52%)
Jul 20, 2021 170.91 171.10 167.97 170.02 861,594 +1.06(+0.63%)
Jul 19, 2021 169.94 172.23 166.61 168.96 2,109,719 -1.56(-0.91%)
Jul 16, 2021 168.26 170.90 168.26 170.52 899,836 +2.28(+1.36%)
Jul 15, 2021 171.66 171.72 167.06 168.24 1,030,507 -3.64(-2.12%)
Jul 14, 2021 173.87 174.55 170.02 171.88 692,658 -1.67(-0.96%)
Jul 13, 2021 172.58 175.25 172.09 173.55 1,207,447 +1.45(+0.84%)
Jul 12, 2021 172.37 173.48 171.48 172.10 875,328 +1.73(+1.02%)
Jul 09, 2021 170.67 171.17 169.18 170.37 917,430 -0.30(-0.18%)
Jul 08, 2021 171.40 171.83 170.08 170.67 940,523 -3.02(-1.74%)
Jul 07, 2021 174.37 175.06 172.64 173.69 712,882 -0.38(-0.22%)
Jul 06, 2021 177.40 177.84 171.63 174.07 1,176,438 -3.23(-1.82%)
Jul 02, 2021 180.30 180.97 176.03 177.30 737,802 -1.67(-0.93%)
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.