Skip to main content

Take-Two Interactive (NQ: TTWO )

147.76 +0.84 (+0.57%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 10.58 10.59 10.27 10.33 2,793,450 -0.11(-1.02%)
Dec 31, 2002 10.57 10.78 10.33 10.44 1,786,050 -0.19(-1.76%)
Dec 30, 2002 10.71 10.77 10.49 10.63 1,148,700 -0.05(-0.50%)
Dec 27, 2002 10.70 10.80 10.60 10.68 1,089,150 -0.01(-0.08%)
Dec 26, 2002 10.76 10.84 10.63 10.69 1,159,050 -0.05(-0.46%)
Dec 24, 2002 10.51 10.82 10.46 10.74 1,471,650 +0.13(+1.22%)
Dec 23, 2002 10.36 10.61 9.933 10.61 3,647,700 +0.65(+6.56%)
Dec 20, 2002 10.36 10.65 9.933 9.956 4,762,800 -0.41(-3.99%)
Dec 19, 2002 10.19 10.40 9.951 10.37 5,259,750 -0.12(-1.19%)
Dec 18, 2002 10.53 10.70 9.902 10.49 7,409,850 -0.44(-4.02%)
Dec 17, 2002 11.76 11.76 10.85 10.93 10,911,600 -0.12(-1.13%)
Dec 16, 2002 10.68 11.14 10.58 11.06 4,238,400 +0.68(+6.51%)
Dec 13, 2002 10.91 11.03 10.20 10.38 9,069,000 -1.12(-9.77%)
Dec 12, 2002 11.14 11.60 11.11 11.51 3,513,450 +0.43(+3.89%)
Dec 11, 2002 11.95 12.00 10.91 11.08 8,117,250 -0.92(-7.70%)
Dec 10, 2002 12.48 12.67 11.96 12.00 2,327,100 -0.50(-3.98%)
Dec 09, 2002 12.78 12.97 12.44 12.50 1,517,250 -0.36(-2.77%)
Dec 06, 2002 12.73 13.12 12.63 12.85 1,165,200 +0.02(+0.17%)
Dec 05, 2002 12.44 12.90 12.40 12.83 1,574,400 +0.44(+3.59%)
Dec 04, 2002 12.64 13.06 12.10 12.39 2,027,550 -0.29(-2.28%)
Dec 03, 2002 12.56 12.95 12.47 12.68 1,374,300 -0.16(-1.21%)
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.