Skip to main content

Take-Two Interactive (NQ: TTWO )

149.79 +2.87 (+1.95%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 20.12 20.33 19.78 19.97 988,645 -0.12(-0.60%)
Jun 28, 2007 20.46 20.48 20.00 20.09 893,411 -0.33(-1.62%)
Jun 27, 2007 20.30 20.66 20.19 20.42 854,005 +0.02(+0.10%)
Jun 26, 2007 20.73 20.84 20.30 20.40 1,103,903 -0.25(-1.21%)
Jun 25, 2007 20.88 21.70 20.52 20.65 1,553,915 -0.17(-0.82%)
Jun 22, 2007 20.49 21.08 20.43 20.82 2,615,130 +0.21(+1.02%)
Jun 21, 2007 20.50 20.74 20.32 20.61 1,303,821 -0.04(-0.19%)
Jun 20, 2007 20.82 20.90 20.51 20.65 1,523,800 -0.09(-0.43%)
Jun 19, 2007 20.55 20.84 20.37 20.74 791,700 +0.23(+1.12%)
Jun 18, 2007 20.73 20.81 20.42 20.51 903,200 -0.15(-0.73%)
Jun 15, 2007 21.42 21.42 20.27 20.66 1,856,500 -0.32(-1.53%)
Jun 14, 2007 19.75 20.99 19.61 20.98 2,784,300 +1.31(+6.66%)
Jun 13, 2007 19.34 20.13 19.23 19.67 1,838,700 +0.34(+1.76%)
Jun 12, 2007 20.00 20.23 19.30 19.33 5,825,400 +0.39(+2.06%)
Jun 11, 2007 18.56 19.12 18.00 18.94 2,347,307 +0.29(+1.55%)
Jun 08, 2007 18.57 18.88 18.25 18.65 1,518,811 +0.08(+0.43%)
Jun 07, 2007 19.12 19.19 18.46 18.57 1,157,544 -0.68(-3.53%)
Jun 06, 2007 19.39 19.47 18.99 19.25 1,508,355 -0.07(-0.36%)
Jun 05, 2007 19.82 20.15 19.28 19.32 2,446,243 -0.56(-2.82%)
Jun 04, 2007 20.81 20.90 19.60 19.88 1,610,408 -0.96(-4.61%)
Jun 01, 2007 20.72 21.50 20.21 20.84 2,086,986 +0.25(+1.21%)
May 31, 2007 19.11 20.73 19.11 20.59 2,379,962 +1.48(+7.74%)
May 30, 2007 19.12 19.25 18.74 19.11 835,506 -0.24(-1.24%)
May 29, 2007 19.17 19.61 18.88 19.35 1,549,601 +0.53(+2.82%)
May 25, 2007 18.60 18.90 18.44 18.82 914,120 +0.22(+1.18%)
May 24, 2007 19.00 19.12 18.31 18.60 1,708,087 -0.39(-2.05%)
May 23, 2007 19.17 19.37 18.79 18.99 1,184,138 -0.19(-0.99%)
May 22, 2007 18.68 19.26 18.52 19.18 1,173,704 +0.53(+2.84%)
May 21, 2007 18.39 19.00 18.30 18.65 1,344,059 +0.12(+0.65%)
May 18, 2007 18.75 18.86 18.51 18.53 1,400,048 -0.32(-1.70%)
May 17, 2007 18.99 19.73 18.73 18.85 695,623 -0.23(-1.21%)
May 16, 2007 19.11 19.38 18.60 19.08 1,480,124 -0.04(-0.21%)
May 15, 2007 19.25 19.59 19.00 19.12 1,079,873 -0.11(-0.57%)
May 14, 2007 19.61 19.67 18.88 19.23 1,873,544 -0.42(-2.14%)
May 11, 2007 19.54 19.98 19.25 19.65 1,002,276 +0.40(+2.08%)
May 10, 2007 19.46 19.64 19.14 19.25 754,694 -0.33(-1.69%)
May 09, 2007 19.89 19.96 19.41 19.58 1,134,561 -0.38(-1.90%)
May 08, 2007 19.91 20.17 19.60 19.96 995,729 -0.01(-0.05%)
May 07, 2007 20.55 20.63 19.89 19.97 795,121 -0.41(-2.01%)
May 04, 2007 20.37 20.58 20.14 20.38 996,111 +0.10(+0.49%)
May 03, 2007 20.29 20.66 20.03 20.28 1,954,050 -0.09(-0.44%)
May 02, 2007 19.43 20.50 19.20 20.37 1,974,490 +0.88(+4.52%)
May 01, 2007 19.20 19.57 19.10 19.49 1,440,897 +0.32(+1.67%)
Apr 30, 2007 19.55 19.62 18.85 19.17 1,057,653 -0.39(-1.99%)
Apr 27, 2007 19.68 19.82 19.32 19.56 916,810 -0.25(-1.26%)
Apr 26, 2007 19.79 20.08 19.51 19.81 818,270 -0.01(-0.05%)
Apr 25, 2007 19.93 20.13 19.69 19.82 1,137,114 +0.11(+0.56%)
Apr 24, 2007 19.90 19.97 19.65 19.71 1,666,593 -0.15(-0.76%)
Apr 23, 2007 20.04 20.12 19.60 19.86 869,179 -0.16(-0.80%)
Apr 20, 2007 20.57 20.57 20.01 20.02 1,329,854 -0.13(-0.65%)
Apr 19, 2007 20.22 20.59 20.05 20.15 791,698 -0.15(-0.74%)
Apr 18, 2007 20.66 20.85 20.28 20.30 842,588 -0.41(-1.98%)
Apr 17, 2007 20.57 20.87 20.47 20.71 640,975 -0.09(-0.43%)
Apr 16, 2007 20.91 20.99 20.58 20.80 1,332,995 +0.05(+0.24%)
Apr 13, 2007 20.91 21.20 20.62 20.75 1,587,011 -0.11(-0.53%)
Apr 12, 2007 21.00 21.28 20.48 20.86 3,490,042 -0.01(-0.05%)
Apr 11, 2007 20.30 21.05 20.10 20.87 2,762,656 +0.49(+2.40%)
Apr 10, 2007 20.99 21.28 20.33 20.38 1,599,782 -0.38(-1.83%)
Apr 09, 2007 21.26 21.50 20.65 20.76 1,212,298 -0.49(-2.31%)
Apr 05, 2007 21.11 21.65 21.10 21.25 1,689,653 -0.18(-0.84%)
Apr 04, 2007 21.14 21.81 20.92 21.43 2,412,156 +0.19(+0.89%)
Apr 03, 2007 20.66 21.31 20.61 21.24 2,666,380 +0.68(+3.31%)
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.