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 (%)
Mar 31, 2003 9.782 10.05 9.782 9.907 1,301,694 -0.22(-2.19%)
Mar 28, 2003 9.880 10.15 9.813 10.13 1,526,421 +0.25(+2.57%)
Mar 27, 2003 9.840 9.996 9.742 9.876 897,102 +0.05(+0.54%)
Mar 26, 2003 9.818 9.916 9.716 9.822 913,392 -0.00(-0.05%)
Mar 25, 2003 9.689 9.889 9.644 9.827 946,033 +0.13(+1.38%)
Mar 24, 2003 9.640 9.996 9.529 9.693 2,965,531 -0.06(-0.64%)
Mar 21, 2003 9.289 9.800 9.264 9.756 2,140,381 +0.56(+6.14%)
Mar 20, 2003 9.284 9.289 9.133 9.191 1,537,776 -0.14(-1.52%)
Mar 19, 2003 9.551 9.573 9.244 9.333 1,734,129 -0.22(-2.28%)
Mar 18, 2003 9.547 9.573 9.311 9.551 1,126,828 +0.13(+1.42%)
Mar 17, 2003 8.840 9.578 8.751 9.418 1,953,324 +0.36(+3.97%)
Mar 14, 2003 9.387 9.476 9.049 9.058 2,432,322 -0.16(-1.78%)
Mar 13, 2003 9.080 9.356 9.071 9.222 2,567,850 +0.15(+1.67%)
Mar 12, 2003 8.827 9.080 8.804 9.071 1,862,647 +0.33(+3.76%)
Mar 11, 2003 8.609 8.951 8.578 8.742 2,221,650 +0.22(+2.55%)
Mar 10, 2003 8.293 8.578 8.289 8.524 1,326,900 +0.16(+1.86%)
Mar 07, 2003 8.222 8.653 8.133 8.369 1,798,500 +0.00(+0.05%)
Mar 06, 2003 8.538 8.640 8.342 8.364 3,516,000 -0.28(-3.19%)
Mar 05, 2003 9.022 9.071 8.556 8.640 2,831,850 -0.47(-5.17%)
Mar 04, 2003 9.244 9.400 9.098 9.111 2,301,750 -0.12(-1.35%)
Mar 03, 2003 9.404 9.524 9.191 9.236 2,199,000 -0.06(-0.62%)
Feb 28, 2003 9.369 9.520 9.271 9.293 5,291,850 +0.18(+2.00%)
Feb 27, 2003 8.898 9.213 8.769 9.111 8,885,100 +0.53(+6.22%)
Feb 26, 2003 8.796 8.889 8.498 8.578 1,870,200 -0.25(-2.86%)
Feb 25, 2003 8.587 8.840 8.311 8.831 1,340,250 +0.21(+2.47%)
Feb 24, 2003 8.889 8.929 8.471 8.618 1,222,200 -0.18(-2.02%)
Feb 21, 2003 8.564 8.871 8.476 8.796 1,753,050 +0.25(+2.97%)
Feb 20, 2003 8.338 8.644 8.133 8.542 3,188,100 +0.19(+2.23%)
Feb 19, 2003 8.898 8.902 8.351 8.356 1,869,900 -0.56(-6.33%)
Feb 18, 2003 8.702 8.978 8.667 8.920 720,600 +0.12(+1.36%)
Feb 14, 2003 8.569 8.831 8.489 8.800 807,450 +0.26(+2.99%)
Feb 13, 2003 8.791 8.858 8.422 8.545 1,046,400 -0.18(-2.11%)
Feb 12, 2003 8.889 9.107 8.729 8.729 664,200 -0.18(-2.05%)
Feb 11, 2003 8.738 8.996 8.684 8.911 1,557,450 +0.24(+2.82%)
Feb 10, 2003 8.582 8.707 8.258 8.667 1,631,550 +0.18(+2.09%)
Feb 07, 2003 8.902 8.951 8.484 8.489 2,369,250 -0.44(-4.98%)
Feb 06, 2003 9.244 9.267 8.813 8.933 1,547,550 -0.27(-2.90%)
Feb 05, 2003 9.533 9.556 9.111 9.200 854,850 -0.31(-3.27%)
Feb 04, 2003 9.244 9.538 9.222 9.511 1,183,650 +0.26(+2.79%)
Feb 03, 2003 9.462 9.511 9.209 9.253 1,167,600 -0.16(-1.75%)
Jan 31, 2003 9.133 9.440 8.987 9.418 1,399,950 +0.30(+3.32%)
Jan 30, 2003 9.004 9.724 9.089 9.116 1,465,276 +0.11(+1.23%)
Jan 29, 2003 9.000 9.311 8.951 9.004 1,748,850 -0.06(-0.69%)
Jan 28, 2003 8.978 9.142 8.813 9.067 1,581,150 +0.13(+1.49%)
Jan 27, 2003 9.213 9.356 8.933 8.933 1,115,550 -0.32(-3.46%)
Jan 24, 2003 9.516 9.538 9.164 9.253 1,500,300 -0.28(-2.94%)
Jan 23, 2003 9.996 10.00 9.373 9.533 2,465,250 -0.25(-2.54%)
Jan 22, 2003 9.093 9.796 8.956 9.782 4,383,300 +0.62(+6.79%)
Jan 21, 2003 9.649 9.933 8.942 9.160 5,003,850 -0.48(-5.02%)
Jan 17, 2003 10.02 10.02 9.600 9.644 1,792,950 -0.53(-5.24%)
Jan 16, 2003 10.32 10.34 10.05 10.18 1,392,450 -0.12(-1.12%)
Jan 15, 2003 10.24 10.34 10.14 10.29 1,010,400 -0.02(-0.17%)
Jan 14, 2003 10.32 10.52 10.16 10.31 1,620,750 +0.00(+0.00%)
Jan 13, 2003 10.46 10.63 10.24 10.31 1,474,050 -0.15(-1.40%)
Jan 10, 2003 10.26 10.71 10.04 10.46 1,396,650 +0.11(+1.07%)
Jan 09, 2003 9.978 10.44 9.978 10.35 2,554,200 +0.57(+5.82%)
Jan 08, 2003 10.44 10.51 9.742 9.778 2,562,750 -0.58(-5.62%)
Jan 07, 2003 10.48 10.57 10.29 10.36 1,885,950 -0.20(-1.94%)
Jan 06, 2003 10.05 10.65 10.04 10.56 1,663,200 +0.49(+4.85%)
Jan 03, 2003 10.33 10.34 9.920 10.08 2,748,750 -0.26(-2.49%)
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.