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 31, 2008 25.28 25.61 25.15 25.52 2,463,535 +0.19(+0.75%)
Mar 28, 2008 25.65 25.74 25.14 25.33 1,854,607 -0.28(-1.09%)
Mar 27, 2008 26.00 26.00 25.60 25.61 1,632,908 -0.30(-1.16%)
Mar 26, 2008 25.76 26.05 25.55 25.91 7,713,739 +0.09(+0.35%)
Mar 25, 2008 25.61 25.86 25.61 25.82 2,397,250 +0.25(+0.98%)
Mar 24, 2008 25.35 26.08 25.34 25.57 1,867,899 +0.10(+0.39%)
Mar 21, 2008 25.35 25.50 24.90 25.47 2,831,678 +0.00(+0.00%)
Mar 20, 2008 25.35 25.50 24.90 25.47 2,831,678 +0.55(+2.21%)
Mar 19, 2008 25.37 25.50 24.84 24.92 1,676,461 -0.36(-1.42%)
Mar 18, 2008 25.38 25.45 25.10 25.28 1,735,587 +0.23(+0.92%)
Mar 17, 2008 25.00 25.21 24.70 25.05 2,489,824 -0.24(-0.95%)
Mar 14, 2008 25.53 25.83 25.01 25.29 3,875,477 -0.35(-1.37%)
Mar 13, 2008 25.09 25.73 25.00 25.64 7,857,735 +0.73(+2.93%)
Mar 12, 2008 25.07 25.28 24.74 24.91 5,204,807 +0.26(+1.05%)
Mar 11, 2008 25.00 25.23 24.13 24.65 6,544,160 -0.20(-0.80%)
Mar 10, 2008 25.48 25.55 24.72 24.85 4,982,145 -0.72(-2.82%)
Mar 07, 2008 26.00 26.04 25.36 25.57 4,156,619 -0.43(-1.65%)
Mar 06, 2008 26.01 26.30 25.98 26.00 3,030,929 -0.04(-0.15%)
Mar 05, 2008 26.00 26.35 25.99 26.04 2,761,778 +0.01(+0.04%)
Mar 04, 2008 26.31 26.39 25.75 26.03 3,042,575 -0.17(-0.65%)
Mar 03, 2008 26.17 26.66 26.00 26.20 4,049,879 -0.30(-1.13%)
Feb 29, 2008 26.50 26.59 26.00 26.50 6,925,139 +0.50(+1.92%)
Feb 28, 2008 26.90 27.61 25.80 26.00 14,204,965 -0.78(-2.91%)
Feb 27, 2008 26.60 26.90 26.49 26.78 9,155,677 -0.07(-0.26%)
Feb 26, 2008 26.50 26.90 26.39 26.85 9,835,927 -0.04(-0.15%)
Feb 25, 2008 25.82 27.00 25.42 26.89 37,569,816 +9.53(+54.90%)
Feb 22, 2008 17.00 17.66 16.86 17.36 1,670,903 +0.35(+2.06%)
Feb 21, 2008 16.51 17.30 16.21 17.01 2,308,189 +0.46(+2.78%)
Feb 20, 2008 15.67 16.65 15.56 16.55 2,132,104 +0.70(+4.42%)
Feb 19, 2008 15.94 15.97 15.56 15.85 1,100,417 +0.02(+0.13%)
Feb 18, 2008 15.83 15.93 15.52 15.83 2,478,248 +0.00(+0.00%)
Feb 15, 2008 15.83 15.93 15.52 15.83 2,478,248 +0.00(+0.00%)
Feb 14, 2008 16.70 16.70 15.81 15.83 2,159,986 -0.88(-5.27%)
Feb 13, 2008 16.36 16.77 16.34 16.71 1,755,121 +0.56(+3.47%)
Feb 12, 2008 16.32 16.40 15.93 16.15 972,521 -0.10(-0.62%)
Feb 11, 2008 16.27 16.44 15.89 16.25 1,224,246 -0.05(-0.31%)
Feb 08, 2008 16.34 16.48 15.80 16.30 1,422,101 +0.30(+1.88%)
Feb 07, 2008 15.94 17.48 15.50 16.00 3,701,451 +0.40(+2.56%)
Feb 06, 2008 15.86 16.75 15.55 15.60 3,739,440 -0.20(-1.27%)
Feb 05, 2008 16.68 16.68 15.67 15.80 1,973,876 -0.81(-4.88%)
Feb 04, 2008 17.07 17.17 16.60 16.61 946,400 -0.47(-2.75%)
Feb 01, 2008 16.39 17.16 16.24 17.08 1,512,402 +0.64(+3.89%)
Jan 31, 2008 16.35 16.61 16.00 16.44 1,970,528 +0.11(+0.67%)
Jan 30, 2008 16.35 16.54 15.99 16.33 1,505,040 -0.11(-0.67%)
Jan 29, 2008 16.15 16.57 15.98 16.44 2,344,153 +0.69(+4.38%)
Jan 28, 2008 15.59 15.99 15.51 15.75 955,675 +0.10(+0.64%)
Jan 25, 2008 16.20 16.75 15.50 15.65 3,409,851 -0.35(-2.19%)
Jan 24, 2008 15.90 16.27 15.50 16.00 3,817,245 +1.54(+10.65%)
Jan 23, 2008 13.67 14.54 13.53 14.46 2,004,903 +0.51(+3.66%)
Jan 22, 2008 13.76 14.51 13.75 13.95 2,232,957 -0.76(-5.17%)
Jan 21, 2008 14.74 14.93 14.27 14.71 2,164,120 +0.00(+0.00%)
Jan 18, 2008 14.74 14.93 14.27 14.71 2,164,120 +0.17(+1.17%)
Jan 17, 2008 15.22 15.36 14.32 14.54 1,582,348 -0.74(-4.84%)
Jan 16, 2008 15.42 15.58 15.10 15.28 2,134,727 -0.24(-1.55%)
Jan 15, 2008 15.80 16.04 15.41 15.52 1,161,433 -0.53(-3.30%)
Jan 14, 2008 16.50 16.52 16.01 16.05 954,525 -0.31(-1.89%)
Jan 11, 2008 16.57 16.59 15.85 16.36 1,331,242 -0.34(-2.04%)
Jan 10, 2008 16.50 16.82 16.24 16.70 800,755 +0.21(+1.27%)
Jan 09, 2008 16.41 17.05 16.03 16.49 1,262,373 +0.04(+0.24%)
Jan 08, 2008 16.39 17.00 16.34 16.45 1,273,806 -0.07(-0.42%)
Jan 07, 2008 17.41 17.47 16.38 16.52 2,010,469 -0.87(-5.00%)
Jan 04, 2008 17.52 17.74 17.01 17.39 1,275,074 -0.25(-1.42%)
Jan 03, 2008 17.95 18.23 17.51 17.64 1,885,565 -0.42(-2.33%)
Jan 02, 2008 18.49 18.71 17.82 18.06 2,723,352 -0.39(-2.11%)
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.