Skip to main content

Take-Two Interactive (NQ: TTWO )

153.33 +0.62 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.866 9.155 8.866 8.933 1,593,998 +0.00(+0.00%)
Mar 28, 2002 8.866 9.155 8.866 8.933 1,591,598 +0.13(+1.52%)
Mar 27, 2002 8.968 9.026 8.724 8.799 842,301 -0.11(-1.20%)
Mar 26, 2002 8.866 9.111 8.755 8.906 725,594 +0.02(+0.20%)
Mar 25, 2002 9.111 9.195 8.582 8.888 1,525,144 -0.09(-1.04%)
Mar 22, 2002 9.351 9.466 8.928 8.982 1,045,264 -0.48(-5.12%)
Mar 21, 2002 9.471 9.546 9.293 9.466 1,097,317 +0.00(+0.00%)
Mar 20, 2002 9.426 9.526 9.413 9.466 710,293 -0.07(-0.70%)
Mar 19, 2002 9.613 9.631 9.475 9.533 1,412,337 -0.04(-0.42%)
Mar 18, 2002 9.644 9.777 9.515 9.573 1,069,115 -0.07(-0.74%)
Mar 15, 2002 9.706 9.711 9.142 9.644 5,724,953 -0.13(-1.36%)
Mar 14, 2002 10.15 10.33 9.706 9.777 2,787,021 -0.37(-3.63%)
Mar 13, 2002 10.21 10.53 9.999 10.15 2,555,257 -0.08(-0.74%)
Mar 12, 2002 9.808 10.41 9.666 10.22 2,398,798 -0.01(-0.13%)
Mar 11, 2002 9.422 10.33 9.342 10.23 4,329,417 +0.86(+9.20%)
Mar 08, 2002 9.062 9.422 9.057 9.373 1,275,528 +0.44(+4.93%)
Mar 07, 2002 8.853 9.226 8.737 8.933 1,983,572 +0.09(+1.00%)
Mar 06, 2002 8.457 8.888 8.444 8.844 1,044,064 +0.33(+3.86%)
Mar 05, 2002 8.866 8.906 8.462 8.515 1,504,442 -0.37(-4.20%)
Mar 04, 2002 8.666 9.688 8.662 8.888 4,889,401 +0.21(+2.41%)
Mar 01, 2002 8.155 8.711 7.942 8.679 1,949,220 +0.40(+4.83%)
Feb 28, 2002 8.004 8.279 7.897 8.279 1,644,851 +0.28(+3.50%)
Feb 27, 2002 7.440 8.008 7.422 8.000 2,467,202 +0.53(+7.14%)
Feb 26, 2002 7.315 7.617 7.164 7.466 1,012,862 +0.27(+3.77%)
Feb 25, 2002 6.826 7.404 6.720 7.195 1,890,266 +0.42(+6.16%)
Feb 22, 2002 6.933 6.933 6.680 6.777 1,875,715 -0.11(-1.61%)
Feb 21, 2002 7.093 7.253 6.866 6.888 1,956,720 -0.20(-2.88%)
Feb 20, 2002 7.533 7.555 6.977 7.093 4,233,111 -0.47(-6.17%)
Feb 19, 2002 7.915 8.413 7.502 7.560 5,424,334 -0.52(-6.44%)
Feb 18, 2002 6.222 8.266 6.222 8.079 28,116,234 +0.00(+0.00%)
Feb 15, 2002 6.222 8.266 6.222 8.079 28,110,984 -0.17(-2.05%)
Feb 14, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 13, 2002 8.248 8.248 8.248 8.248 300 +0.00(+0.00%)
Feb 12, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 11, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 08, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 07, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 06, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 05, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 04, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 01, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Jan 31, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Jan 30, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Jan 29, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Jan 28, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Jan 25, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Jan 24, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Jan 23, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Jan 22, 2002 8.146 8.311 8.048 8.248 2,701,666 +0.22(+2.77%)
Jan 21, 2002 7.995 8.333 7.933 8.026 3,053,438 +0.00(+0.00%)
Jan 18, 2002 7.995 8.333 7.933 8.026 3,046,237 -0.03(-0.39%)
Jan 17, 2002 8.173 8.173 7.582 8.057 1,343,032 +0.06(+0.72%)
Jan 16, 2002 8.413 8.533 7.995 8.000 1,474,440 -0.50(-5.91%)
Jan 15, 2002 8.466 8.608 8.271 8.502 945,658 +0.06(+0.68%)
Jan 14, 2002 8.246 8.444 8.111 8.444 1,612,599 +0.11(+1.28%)
Jan 11, 2002 8.133 8.475 8.106 8.337 2,156,083 +0.23(+2.85%)
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.