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 (%)
Sep 28, 2007 17.06 17.73 16.92 17.08 1,092,658 -0.03(-0.18%)
Sep 27, 2007 17.48 17.84 16.90 17.11 765,551 -0.32(-1.84%)
Sep 26, 2007 17.14 17.93 17.05 17.43 2,500,215 +0.43(+2.53%)
Sep 25, 2007 16.93 17.24 16.81 17.00 1,296,260 -0.07(-0.41%)
Sep 24, 2007 17.47 17.48 16.90 17.07 1,532,654 -0.43(-2.46%)
Sep 21, 2007 17.35 17.79 17.06 17.50 2,331,285 +0.47(+2.76%)
Sep 20, 2007 17.12 17.26 16.90 17.03 968,495 +0.10(+0.59%)
Sep 19, 2007 16.64 17.00 16.51 16.93 1,336,561 +0.34(+2.05%)
Sep 18, 2007 16.35 16.61 16.15 16.59 1,907,679 +0.31(+1.90%)
Sep 17, 2007 16.60 16.60 16.05 16.28 992,382 -0.19(-1.15%)
Sep 14, 2007 16.12 16.47 15.85 16.47 899,389 +0.19(+1.17%)
Sep 13, 2007 16.54 16.65 16.00 16.28 1,324,189 -0.21(-1.27%)
Sep 12, 2007 16.44 16.65 16.04 16.49 1,369,247 -0.08(-0.48%)
Sep 11, 2007 16.93 16.99 16.37 16.57 3,170,484 +0.82(+5.21%)
Sep 10, 2007 15.35 16.00 15.04 15.75 1,722,100 +0.36(+2.34%)
Sep 07, 2007 15.16 15.88 15.16 15.39 1,527,214 -0.78(-4.82%)
Sep 06, 2007 16.10 16.34 15.79 16.17 761,033 +0.17(+1.06%)
Sep 05, 2007 16.22 16.25 15.95 16.00 797,180 -0.37(-2.26%)
Sep 04, 2007 15.90 16.48 15.90 16.37 1,690,501 +0.39(+2.44%)
Aug 31, 2007 15.46 16.09 15.15 15.98 1,525,777 +0.75(+4.92%)
Aug 30, 2007 15.39 15.61 15.17 15.23 1,286,059 -0.12(-0.78%)
Aug 29, 2007 15.31 15.38 15.06 15.35 1,124,170 +0.29(+1.93%)
Aug 28, 2007 14.70 15.30 14.46 15.06 2,303,360 +0.32(+2.17%)
Aug 27, 2007 14.68 14.93 14.54 14.74 1,388,083 -0.06(-0.41%)
Aug 24, 2007 14.45 14.87 14.25 14.80 1,662,637 +0.45(+3.14%)
Aug 23, 2007 14.36 14.59 14.15 14.35 2,131,979 +0.09(+0.63%)
Aug 22, 2007 14.80 14.80 13.97 14.26 2,891,280 -0.29(-1.99%)
Aug 21, 2007 14.22 15.00 13.60 14.55 6,005,475 +1.15(+8.58%)
Aug 20, 2007 12.76 13.49 12.31 13.40 2,898,525 +1.15(+9.39%)
Aug 17, 2007 13.46 13.51 12.02 12.25 4,581,287 -0.60(-4.67%)
Aug 16, 2007 12.51 13.00 11.82 12.85 3,935,082 +0.25(+1.98%)
Aug 15, 2007 13.50 13.50 12.57 12.60 2,922,825 -0.88(-6.53%)
Aug 14, 2007 14.38 14.61 13.45 13.48 2,704,318 -0.76(-5.34%)
Aug 13, 2007 14.50 15.95 14.20 14.24 1,715,349 -0.09(-0.63%)
Aug 10, 2007 14.30 14.92 14.10 14.33 2,479,772 -0.26(-1.78%)
Aug 09, 2007 15.81 15.81 14.48 14.59 3,946,893 -0.79(-5.14%)
Aug 08, 2007 13.91 15.73 13.85 15.38 4,906,095 +1.64(+11.94%)
Aug 07, 2007 13.75 14.02 13.38 13.74 2,403,847 +0.15(+1.10%)
Aug 06, 2007 14.63 14.63 13.35 13.59 3,041,336 -0.57(-4.02%)
Aug 03, 2007 13.99 15.28 13.69 14.16 10,735,217 -2.75(-16.26%)
Aug 02, 2007 16.72 17.35 16.55 16.91 3,306,458 +0.15(+0.90%)
Aug 01, 2007 17.55 17.72 15.72 16.76 4,939,752 -0.87(-4.93%)
Jul 31, 2007 18.73 18.89 17.45 17.63 2,666,770 -0.95(-5.11%)
Jul 30, 2007 18.74 18.91 18.18 18.58 2,093,366 -0.19(-1.01%)
Jul 27, 2007 19.44 19.60 18.56 18.77 1,759,958 -0.78(-3.99%)
Jul 26, 2007 19.70 20.24 19.13 19.55 1,309,645 -0.30(-1.51%)
Jul 25, 2007 20.04 20.25 19.68 19.85 1,165,649 +0.06(+0.30%)
Jul 24, 2007 19.90 20.25 19.71 19.79 1,384,036 -0.16(-0.80%)
Jul 23, 2007 20.09 20.13 19.67 19.95 890,949 -0.10(-0.52%)
Jul 20, 2007 20.49 20.58 20.01 20.05 1,292,097 -0.38(-1.84%)
Jul 19, 2007 20.50 20.83 20.36 20.43 672,147 +0.03(+0.15%)
Jul 18, 2007 20.63 20.66 20.20 20.40 840,838 -0.21(-1.02%)
Jul 17, 2007 20.21 20.79 20.10 20.61 1,463,290 +0.41(+2.03%)
Jul 16, 2007 19.85 20.40 19.56 20.20 1,569,030 +0.34(+1.71%)
Jul 13, 2007 19.84 20.05 19.59 19.86 1,008,975 +0.01(+0.05%)
Jul 12, 2007 19.82 20.24 19.65 19.85 1,377,230 +0.19(+0.97%)
Jul 11, 2007 19.79 20.13 19.53 19.66 1,075,168 -0.13(-0.66%)
Jul 10, 2007 20.69 20.80 19.73 19.79 1,518,992 -0.44(-2.18%)
Jul 09, 2007 20.70 20.95 19.98 20.23 1,411,481 -0.45(-2.18%)
Jul 06, 2007 20.40 20.95 20.36 20.68 828,252 +0.20(+0.95%)
Jul 05, 2007 19.93 20.54 19.93 20.48 1,156,088 +0.56(+2.84%)
Jul 03, 2007 19.92 20.07 19.77 19.92 608,252 +0.06(+0.30%)
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.