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 (%)
Nov 30, 2021 170.15 171.77 165.39 165.88 2,341,472 -3.72(-2.19%)
Nov 29, 2021 168.72 171.45 164.56 169.60 1,153,377 -0.06(-0.04%)
Nov 26, 2021 166.70 171.79 166.29 169.66 1,308,098 +5.35(+3.26%)
Nov 24, 2021 164.50 165.16 162.47 164.31 858,362 -0.82(-0.50%)
Nov 23, 2021 164.27 166.91 162.21 165.13 1,172,289 +0.22(+0.13%)
Nov 22, 2021 170.26 170.52 164.31 164.91 1,660,418 -5.59(-3.28%)
Nov 19, 2021 175.82 177.14 170.27 170.50 1,651,755 -3.50(-2.01%)
Nov 18, 2021 176.91 176.99 173.93 174.00 1,562,637 -3.04(-1.72%)
Nov 17, 2021 178.99 180.51 176.28 177.04 1,490,002 -2.65(-1.47%)
Nov 16, 2021 177.81 181.45 177.60 179.69 1,398,926 +2.09(+1.18%)
Nov 15, 2021 185.19 185.19 174.82 177.60 2,128,252 -10.23(-5.45%)
Nov 12, 2021 185.63 189.51 183.45 187.83 1,116,344 +2.12(+1.14%)
Nov 11, 2021 183.19 186.44 182.59 185.71 775,015 +2.96(+1.62%)
Nov 10, 2021 186.29 182.75 1,021,859 -4.06(-2.17%)
Nov 09, 2021 186.99 189.89 185.92 186.81 873,550 +1.67(+0.90%)
Nov 08, 2021 187.50 187.55 181.68 185.14 1,219,201 -2.06(-1.10%)
Nov 05, 2021 192.26 195.82 185.67 187.20 1,736,205 -5.71(-2.96%)
Nov 04, 2021 189.01 193.34 186.42 192.91 2,941,606 +8.75(+4.75%)
Nov 03, 2021 181.21 184.79 179.60 184.16 1,691,158 +0.22(+0.12%)
Nov 02, 2021 183.00 184.38 181.60 183.94 1,083,082 +0.14(+0.08%)
Nov 01, 2021 181.51 185.22 184.51 183.80 1,518,541 +2.80(+1.55%)
Oct 29, 2021 181.35 184.47 179.74 181.00 1,075,629 -0.11(-0.06%)
Oct 28, 2021 180.26 187.13 177.50 181.11 1,628,712 +0.20(+0.11%)
Oct 27, 2021 182.66 183.93 180.02 180.91 887,380 -1.63(-0.89%)
Oct 26, 2021 183.46 182.54 761,187 -0.45(-0.25%)
Oct 25, 2021 180.33 183.13 179.07 182.99 806,345 +2.24(+1.24%)
Oct 22, 2021 181.76 182.50 178.52 180.75 1,206,998 -1.31(-0.72%)
Oct 21, 2021 173.93 182.74 173.08 182.06 1,949,071 +8.55(+4.93%)
Oct 20, 2021 172.69 174.87 171.52 173.51 628,763 +1.47(+0.85%)
Oct 19, 2021 172.38 173.81 171.08 172.04 925,704 +0.29(+0.17%)
Oct 18, 2021 170.54 172.94 169.38 171.75 607,714 +1.19(+0.70%)
Oct 15, 2021 169.54 172.70 169.02 170.56 1,057,553 +1.18(+0.70%)
Oct 14, 2021 171.17 172.10 168.46 169.38 933,296 -1.22(-0.72%)
Oct 13, 2021 171.58 172.34 170.24 170.60 940,771 -0.75(-0.44%)
Oct 12, 2021 171.27 172.41 170.09 171.35 652,346 +0.63(+0.37%)
Oct 11, 2021 173.32 173.92 169.78 170.72 1,137,501 -2.97(-1.71%)
Oct 08, 2021 171.36 175.55 169.12 173.69 1,824,816 +2.92(+1.71%)
Oct 07, 2021 166.10 172.23 165.95 170.77 1,926,956 +5.33(+3.22%)
Oct 06, 2021 161.53 166.28 160.47 165.44 2,267,322 +3.42(+2.11%)
Oct 05, 2021 157.18 162.28 156.98 162.02 1,712,225 +4.85(+3.09%)
Oct 04, 2021 157.72 157.91 155.41 157.17 991,906 -1.37(-0.86%)
Oct 01, 2021 154.38 160.03 151.86 158.54 1,868,833 +4.47(+2.90%)
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%)
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.