Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.75	18.81	18.55	18.66	770,197	-0.09(-0.48%)
Mar 30, 2006	17.83	19.00	17.76	18.75	2,170,246	+1.04(+5.87%)
Mar 29, 2006	18.01	18.10	17.48	17.71	1,235,575	-0.34(-1.88%)
Mar 28, 2006	18.06	18.15	17.75	18.05	1,738,731	+0.05(+0.28%)
Mar 27, 2006	16.87	18.68	16.75	18.00	5,245,554	+1.24(+7.40%)
Mar 24, 2006	16.05	16.76	16.05	16.76	953,825	+0.66(+4.10%)
Mar 23, 2006	16.28	16.33	16.04	16.10	810,900	-0.15(-0.92%)
Mar 22, 2006	16.46	16.46	15.94	16.25	1,288,400	-0.13(-0.79%)
Mar 21, 2006	15.98	16.57	15.69	16.38	1,421,266	+0.49(+3.08%)
Mar 20, 2006	15.80	15.94	15.41	15.89	1,069,612	+0.09(+0.57%)
Mar 17, 2006	16.28	16.34	15.74	15.80	1,006,842	-0.44(-2.71%)
Mar 16, 2006	16.78	16.84	16.19	16.24	879,231	-0.45(-2.70%)
Mar 15, 2006	16.54	16.99	16.27	16.69	1,304,593	+0.42(+2.58%)
Mar 14, 2006	16.26	16.76	16.10	16.27	1,337,027	+0.04(+0.25%)
Mar 13, 2006	16.16	16.32	15.90	16.23	1,212,238	+0.07(+0.43%)
Mar 10, 2006	16.01	16.17	15.68	16.16	1,264,303	+0.06(+0.37%)
Mar 09, 2006	16.50	16.57	16.00	16.10	1,479,048	-0.41(-2.48%)
Mar 08, 2006	15.20	16.80	15.10	16.51	8,395,267	+1.66(+11.18%)
Mar 07, 2006	15.16	15.18	14.66	14.85	1,920,291	-0.21(-1.39%)
Mar 06, 2006	15.50	15.60	14.99	15.06	583,121	-0.33(-2.14%)
Mar 03, 2006	15.56	15.63	15.15	15.39	1,716,578	-0.20(-1.28%)
Mar 02, 2006	15.50	15.88	15.40	15.59	1,036,411	+0.00(+0.00%)

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.

Take-Two Interactive (NQ: TTWO )

Historical Prices

Sections

Services

Log In Using Your Account

Take-Two Interactive (NQ: TTWO )

Historical Prices

Sections

Services