Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Take-Two Interactive (NQ: TTWO )

140.60 -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.750 9.750 9.250 9.280 4,289,516 +0.00(+0.00%)
Jan 28, 2010 9.340 9.420 9.080 9.280 1,946,691 -0.05(-0.54%)
Jan 27, 2010 9.150 9.370 9.130 9.330 1,938,351 +0.13(+1.41%)
Jan 26, 2010 9.060 9.290 9.060 9.200 2,461,653 +0.08(+0.88%)
Jan 25, 2010 9.300 9.350 8.970 9.120 3,342,631 -0.17(-1.83%)
Jan 22, 2010 9.875 9.875 9.250 9.290 2,730,276 -0.08(-0.85%)
Jan 21, 2010 9.810 9.890 9.360 9.370 2,600,511 -0.36(-3.70%)
Jan 20, 2010 9.900 9.980 9.530 9.730 3,587,558 -0.22(-2.21%)
Jan 19, 2010 10.06 10.25 9.830 9.950 3,223,025 -0.13(-1.29%)
Jan 15, 2010 10.20 10.08 10.08 10.08 2,084,500 -0.07(-0.69%)
Jan 14, 2010 10.30 10.38 10.12 10.15 1,403,481 -0.21(-2.03%)
Jan 13, 2010 10.25 10.37 10.05 10.36 1,691,067 +0.17(+1.67%)
Jan 12, 2010 10.56 10.56 10.14 10.19 2,808,288 -0.49(-4.59%)
Jan 11, 2010 10.50 10.82 10.41 10.68 3,858,146 +0.26(+2.50%)
Jan 08, 2010 10.33 10.49 10.27 10.42 2,144,346 +0.03(+0.29%)
Jan 07, 2010 10.39 10.43 9.990 10.39 2,655,430 -0.05(-0.48%)
Jan 06, 2010 10.46 10.66 10.33 10.44 2,829,385 -0.03(-0.29%)
Jan 05, 2010 10.38 10.49 10.11 10.47 4,442,245 +0.07(+0.67%)
Jan 04, 2010 10.18 10.60 10.08 10.40 3,666,383 +0.35(+3.48%)
Dec 31, 2009 10.21 10.05 10.05 10.05 1,621,100 -0.14(-1.37%)
Dec 30, 2009 9.890 10.19 9.890 10.19 1,504,100 +0.14(+1.39%)
Dec 29, 2009 9.840 10.06 9.790 10.05 1,395,736 +0.19(+1.93%)
Dec 28, 2009 10.11 10.12 9.690 9.860 2,579,510 -0.21(-2.09%)
Dec 24, 2009 9.890 10.19 9.720 10.07 1,528,725 +0.17(+1.72%)
Dec 23, 2009 9.600 9.910 9.510 9.900 3,360,217 +0.40(+4.21%)
Dec 22, 2009 9.050 9.540 8.880 9.500 8,517,687 +0.07(+0.74%)
Dec 21, 2009 9.180 9.440 9.080 9.430 4,551,823 +0.42(+4.66%)
Dec 18, 2009 9.270 9.640 8.870 9.010 19,671,156 +0.76(+9.21%)
Dec 17, 2009 8.100 8.320 7.970 8.250 5,925,603 +0.15(+1.85%)
Dec 16, 2009 8.060 8.150 7.800 8.100 3,872,269 +0.04(+0.50%)
Dec 15, 2009 7.910 8.320 7.821 8.060 4,927,213 +0.14(+1.77%)
Dec 14, 2009 7.870 7.930 7.760 7.920 2,035,765 +0.12(+1.54%)
Dec 11, 2009 7.810 7.880 7.710 7.800 3,149,436 +0.02(+0.26%)
Dec 10, 2009 7.990 7.990 7.650 7.780 4,082,426 -0.07(-0.89%)
Dec 09, 2009 7.970 7.970 7.710 7.850 4,063,944 -0.05(-0.63%)
Dec 08, 2009 7.820 8.040 7.770 7.900 5,205,492 -0.01(-0.13%)
Dec 07, 2009 7.840 8.140 7.790 7.910 13,986,557 +0.17(+2.20%)
Dec 04, 2009 7.500 7.960 7.000 7.740 52,772,040 -3.18(-29.12%)
Dec 03, 2009 11.35 11.39 10.87 10.92 4,065,700 -0.39(-3.45%)
Dec 02, 2009 11.44 11.51 11.18 11.31 1,432,305 -0.09(-0.79%)
Dec 01, 2009 11.35 11.63 11.34 11.40 971,169 +0.15(+1.33%)
Nov 30, 2009 11.20 11.29 10.99 11.25 1,005,069 +0.01(+0.09%)
Nov 27, 2009 11.37 11.39 11.14 11.24 417,968 -0.44(-3.77%)
Nov 25, 2009 11.58 11.83 11.40 11.68 1,645,993 +0.11(+0.95%)
Nov 24, 2009 11.36 11.57 11.26 11.57 786,548 +0.15(+1.31%)
Nov 23, 2009 11.36 11.66 11.34 11.42 698,413 +0.22(+1.96%)
Nov 20, 2009 11.16 11.34 11.08 11.20 1,268,196 -0.08(-0.71%)
Nov 19, 2009 11.56 11.57 11.20 11.28 1,520,405 -0.39(-3.34%)
Nov 18, 2009 11.94 11.95 11.56 11.67 1,322,940 -0.30(-2.51%)
Nov 17, 2009 11.90 11.99 11.75 11.97 1,173,274 +0.09(+0.76%)
Nov 16, 2009 12.00 12.15 11.81 11.88 2,052,616 -0.04(-0.34%)
Nov 13, 2009 11.68 11.98 11.49 11.92 1,889,810 +0.36(+3.11%)
Nov 12, 2009 11.77 11.90 11.44 11.56 1,426,716 -0.19(-1.62%)
Nov 11, 2009 11.68 11.83 11.50 11.75 1,282,585 +0.19(+1.64%)
Nov 10, 2009 11.72 11.80 11.54 11.56 1,636,845 -0.17(-1.45%)
Nov 09, 2009 11.47 11.79 11.47 11.73 1,569,450 +0.32(+2.80%)
Nov 06, 2009 11.29 11.66 11.19 11.41 746,930 -0.01(-0.09%)
Nov 05, 2009 11.14 11.45 11.05 11.42 1,328,941 +0.33(+2.98%)
Nov 04, 2009 11.04 11.22 10.90 11.09 1,520,317 +0.10(+0.91%)
Nov 03, 2009 10.88 11.10 10.80 10.99 2,066,754 +0.09(+0.83%)
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.