Take-Two Interacti (NQ: TTWO )

178.38 USD +1.93 (+1.09%)
Official Closing Price Updated: 6:21 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.67 15.07 14.67 14.86 867,796 -0.33(-2.19%)
Mar 28, 2003 14.82 15.22 14.72 15.19 1,017,614 +0.38(+2.57%)
Mar 27, 2003 14.76 14.99 14.61 14.81 598,068 +0.08(+0.54%)
Mar 26, 2003 14.73 14.87 14.57 14.73 608,928 -0.01(-0.05%)
Mar 25, 2003 14.53 14.83 14.47 14.74 630,689 +0.20(+1.38%)
Mar 24, 2003 14.46 14.99 14.29 14.54 1,977,021 -0.09(-0.64%)
Mar 21, 2003 13.93 14.70 13.90 14.63 1,426,921 +0.85(+6.14%)
Mar 20, 2003 13.93 13.93 13.70 13.79 1,025,184 -0.21(-1.52%)
Mar 19, 2003 14.33 14.36 13.87 14.00 1,156,086 -0.33(-2.28%)
Mar 18, 2003 14.32 14.36 13.97 14.33 751,219 +0.20(+1.42%)
Mar 17, 2003 13.26 14.37 13.13 14.13 1,302,216 +0.54(+3.97%)
Mar 14, 2003 14.08 14.21 13.57 13.59 1,621,548 -0.25(-1.78%)
Mar 13, 2003 13.62 14.03 13.61 13.83 1,711,900 +0.23(+1.67%)
Mar 12, 2003 13.24 13.62 13.21 13.61 1,241,765 +0.49(+3.76%)
Mar 11, 2003 12.91 13.43 12.87 13.11 1,481,100 +0.33(+2.55%)
Mar 10, 2003 12.44 12.87 12.43 12.79 884,600 +0.23(+1.86%)
Mar 07, 2003 12.33 12.98 12.20 12.55 1,199,000 +0.01(+0.05%)
Mar 06, 2003 12.81 12.96 12.51 12.55 2,344,000 -0.41(-3.19%)
Mar 05, 2003 13.53 13.61 12.83 12.96 1,887,900 -0.71(-5.17%)
Mar 04, 2003 13.87 14.10 13.65 13.67 1,534,500 -0.19(-1.35%)
Mar 03, 2003 14.11 14.29 13.79 13.85 1,466,000 -0.09(-0.62%)
Feb 28, 2003 14.05 14.28 13.91 13.94 3,527,900 +0.27(+2.00%)
Feb 27, 2003 13.35 13.82 13.15 13.67 5,923,400 +0.80(+6.22%)
Feb 26, 2003 13.19 13.33 12.75 12.87 1,246,800 -0.38(-2.86%)
Feb 25, 2003 12.88 13.26 12.47 13.25 893,500 +0.32(+2.47%)
Feb 24, 2003 13.33 13.39 12.71 12.93 814,800 -0.27(-2.02%)
Feb 21, 2003 12.85 13.31 12.71 13.19 1,168,700 +0.38(+2.97%)
Feb 20, 2003 12.51 12.97 12.20 12.81 2,125,400 +0.28(+2.23%)
Feb 19, 2003 13.35 13.35 12.53 12.53 1,246,600 -0.85(-6.33%)
Feb 18, 2003 13.05 13.47 13.00 13.38 480,400 +0.18(+1.36%)
Feb 14, 2003 12.85 13.25 12.73 13.20 538,300 +0.38(+2.99%)
Feb 13, 2003 13.19 13.29 12.63 12.82 697,600 -0.28(-2.11%)
Feb 12, 2003 13.33 13.66 13.09 13.09 442,800 -0.27(-2.05%)
Feb 11, 2003 13.11 13.49 13.03 13.37 1,038,300 +0.37(+2.82%)
Feb 10, 2003 12.87 13.06 12.39 13.00 1,087,700 +0.27(+2.09%)
Feb 07, 2003 13.35 13.43 12.73 12.73 1,579,500 -0.67(-4.98%)
Feb 06, 2003 13.87 13.90 13.22 13.40 1,031,700 -0.40(-2.90%)
Feb 05, 2003 14.30 14.33 13.67 13.80 569,900 -0.47(-3.27%)
Feb 04, 2003 13.87 14.31 13.83 14.27 789,100 +0.39(+2.79%)
Feb 03, 2003 14.19 14.27 13.81 13.88 778,400 -0.25(-1.75%)
Jan 31, 2003 13.70 14.16 13.48 14.13 933,300 +0.45(+3.32%)
Jan 30, 2003 13.51 14.59 13.63 13.67 976,851 +0.17(+1.23%)
Jan 29, 2003 13.50 13.97 13.43 13.51 1,165,900 -0.09(-0.69%)
Jan 28, 2003 13.47 13.71 13.22 13.60 1,054,100 +0.20(+1.49%)
Jan 27, 2003 13.82 14.03 13.40 13.40 743,700 -0.48(-3.46%)
Jan 24, 2003 14.27 14.31 13.75 13.88 1,000,200 -0.42(-2.94%)
Jan 23, 2003 14.99 15.00 14.06 14.30 1,643,500 -0.37(-2.54%)
Jan 22, 2003 13.64 14.69 13.43 14.67 2,922,200 +0.93(+6.79%)
Jan 21, 2003 14.47 14.90 13.41 13.74 3,335,900 -0.73(-5.02%)
Jan 17, 2003 15.03 15.03 14.40 14.47 1,195,300 -0.80(-5.24%)
Jan 16, 2003 15.48 15.51 15.07 15.27 928,300 -0.17(-1.12%)
Jan 15, 2003 15.36 15.51 15.21 15.44 673,600 -0.03(-0.17%)
Jan 14, 2003 15.47 15.78 15.23 15.47 1,080,500 +0.00(+0.00%)
Jan 13, 2003 15.69 15.95 15.35 15.47 982,700 -0.22(-1.40%)
Jan 10, 2003 15.39 16.07 15.06 15.69 931,100 +0.17(+1.07%)
Jan 09, 2003 14.97 15.67 14.97 15.52 1,702,800 +0.85(+5.82%)
Jan 08, 2003 15.67 15.77 14.61 14.67 1,708,500 -0.87(-5.62%)
Jan 07, 2003 15.71 15.86 15.43 15.54 1,257,300 -0.31(-1.94%)
Jan 06, 2003 15.07 15.98 15.07 15.85 1,108,800 +0.73(+4.85%)
Jan 03, 2003 15.50 15.51 14.88 15.11 1,832,500 -0.39(-2.49%)
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.