Skip to main content

Take-Two Interactive (NQ: TTWO )

149.29 +2.37 (+1.61%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.04 16.16 15.76 16.15 1,036,179 +0.09(+0.56%)
Mar 27, 2013 15.90 16.14 15.86 16.06 667,640 +0.04(+0.25%)
Mar 26, 2013 16.01 16.10 15.87 16.02 1,261,336 +0.15(+0.95%)
Mar 25, 2013 15.57 16.03 15.57 15.87 1,273,408 +0.37(+2.39%)
Mar 22, 2013 15.61 15.75 15.38 15.50 834,768 -0.09(-0.58%)
Mar 21, 2013 15.59 15.97 15.55 15.59 1,002,436 -0.07(-0.45%)
Mar 20, 2013 15.29 15.80 15.25 15.66 1,133,210 +0.43(+2.82%)
Mar 19, 2013 15.52 15.59 15.05 15.23 1,249,334 -0.25(-1.61%)
Mar 18, 2013 15.38 15.63 15.22 15.48 610,071 -0.20(-1.28%)
Mar 15, 2013 15.96 15.96 15.55 15.68 1,572,247 -0.25(-1.57%)
Mar 14, 2013 15.56 16.05 15.53 15.93 1,886,780 +0.35(+2.25%)
Mar 13, 2013 15.59 15.76 15.44 15.58 1,084,632 +0.04(+0.26%)
Mar 12, 2013 15.50 15.64 15.40 15.54 887,784 -0.04(-0.26%)
Mar 11, 2013 15.36 15.63 15.23 15.58 766,039 +0.16(+1.04%)
Mar 08, 2013 15.49 15.53 15.26 15.42 1,124,010 +0.01(+0.06%)
Mar 07, 2013 15.36 15.51 15.27 15.41 1,036,189 -0.02(-0.13%)
Mar 06, 2013 15.26 15.65 15.13 15.43 2,625,756 +0.43(+2.87%)
Mar 05, 2013 15.07 15.25 14.96 15.00 936,005 +0.01(+0.07%)
Mar 04, 2013 14.72 15.07 14.71 14.99 2,011,625 +0.27(+1.83%)
Mar 01, 2013 14.53 14.81 14.47 14.72 2,696,678 +0.08(+0.55%)
Feb 28, 2013 14.78 14.91 14.60 14.64 1,256,079 -0.17(-1.15%)
Feb 27, 2013 14.82 14.99 14.74 14.81 1,273,595 -0.08(-0.54%)
Feb 26, 2013 15.01 15.09 14.80 14.89 1,296,953 -0.04(-0.27%)
Feb 25, 2013 15.08 15.27 14.91 14.93 2,638,339 -0.02(-0.13%)
Feb 22, 2013 15.03 15.11 14.88 14.95 1,521,108 +0.05(+0.34%)
Feb 21, 2013 14.88 15.00 14.64 14.90 2,952,831 -0.21(-1.39%)
Feb 20, 2013 15.54 15.64 15.10 15.11 2,046,210 -0.41(-2.64%)
Feb 19, 2013 14.99 15.57 14.86 15.52 3,996,758 +0.44(+2.92%)
Feb 15, 2013 15.05 15.29 15.04 15.08 2,170,433 +0.11(+0.73%)
Feb 14, 2013 14.81 15.07 14.55 14.97 2,660,984 +0.06(+0.40%)
Feb 13, 2013 14.94 15.04 14.62 14.91 2,525,697 +0.05(+0.34%)
Feb 12, 2013 15.17 15.29 14.84 14.86 2,068,223 -0.27(-1.78%)
Feb 11, 2013 14.99 15.28 14.70 15.13 2,959,246 +0.09(+0.60%)
Feb 08, 2013 14.93 15.18 14.81 15.04 3,274,034 +0.24(+1.62%)
Feb 07, 2013 14.48 14.91 14.31 14.80 3,324,089 +0.36(+2.49%)
Feb 06, 2013 13.50 14.57 13.40 14.44 9,115,333 +1.93(+15.43%)
Feb 04, 2013 12.77 12.88 12.26 12.51 1,363,000 -0.27(-2.11%)
Feb 01, 2013 12.18 12.88 12.18 12.78 2,039,403 +0.61(+5.01%)
Jan 31, 2013 12.99 13.30 11.55 12.17 6,081,353 -0.89(-6.81%)
Jan 30, 2013 13.10 13.19 12.96 13.06 1,119,318 +0.00(+0.00%)
Jan 29, 2013 13.16 13.20 12.93 13.06 1,374,676 -0.06(-0.46%)
Jan 28, 2013 13.01 13.17 12.82 13.12 1,203,919 +0.30(+2.34%)
Jan 25, 2013 12.70 12.92 12.60 12.82 945,041 +0.21(+1.67%)
Jan 24, 2013 12.49 12.70 12.35 12.61 599,518 +0.08(+0.64%)
Jan 23, 2013 12.54 12.61 12.47 12.53 874,371 -0.01(-0.04%)
Jan 22, 2013 12.49 12.54 12.41 12.54 1,255,969 +0.02(+0.12%)
Jan 18, 2013 12.50 12.70 12.45 12.52 924,473 +0.03(+0.24%)
Jan 17, 2013 12.41 12.71 12.41 12.49 1,192,484 +0.19(+1.54%)
Jan 16, 2013 12.53 12.53 12.27 12.30 1,121,799 -0.16(-1.28%)
Jan 15, 2013 12.14 12.51 12.06 12.46 805,720 +0.26(+2.13%)
Jan 14, 2013 12.25 12.39 12.12 12.20 742,063 -0.11(-0.89%)
Jan 11, 2013 11.96 12.38 11.88 12.31 1,100,407 +0.33(+2.75%)
Jan 10, 2013 12.05 12.22 11.97 11.98 1,592,701 +0.06(+0.50%)
Jan 09, 2013 11.87 12.09 11.53 11.92 1,419,587 +0.14(+1.19%)
Jan 08, 2013 12.10 12.15 11.78 11.78 1,129,369 -0.38(-3.13%)
Jan 07, 2013 12.11 12.37 12.08 12.16 1,237,566 -0.04(-0.33%)
Jan 04, 2013 11.93 12.26 11.92 12.20 1,798,769 +0.32(+2.69%)
Jan 03, 2013 11.50 11.96 11.42 11.88 2,344,803 +0.40(+3.48%)
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.