Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.150 9.270 8.950 9.080 862,023 -0.03(-0.33%)
Apr 29, 2009 8.760 9.210 8.750 9.110 611,549 +0.44(+5.07%)
Apr 28, 2009 8.610 8.830 8.500 8.670 739,033 -0.07(-0.80%)
Apr 27, 2009 8.780 8.950 8.580 8.740 798,219 -0.12(-1.35%)
Apr 24, 2009 8.920 9.000 8.760 8.860 975,186 -0.01(-0.11%)
Apr 23, 2009 9.250 9.250 8.780 8.870 987,444 -0.39(-4.21%)
Apr 22, 2009 9.130 9.510 8.920 9.260 1,361,128 +0.03(+0.33%)
Apr 21, 2009 8.660 9.250 8.550 9.230 1,193,327 +0.44(+5.01%)
Apr 20, 2009 9.050 9.110 8.630 8.790 1,552,514 -0.59(-6.29%)
Apr 17, 2009 9.620 9.620 8.960 9.380 1,997,956 -0.48(-4.87%)
Apr 16, 2009 9.460 9.940 9.310 9.860 1,852,714 +0.45(+4.78%)
Apr 15, 2009 9.310 9.490 9.169 9.410 1,091,899 +0.04(+0.43%)
Apr 14, 2009 9.370 9.710 9.130 9.370 1,767,241 -0.08(-0.85%)
Apr 13, 2009 8.910 9.580 8.820 9.450 3,815,018 +1.05(+12.50%)
Apr 09, 2009 8.160 8.570 8.060 8.400 2,221,649 +0.42(+5.26%)
Apr 08, 2009 7.760 8.020 7.760 7.980 566,991 +0.25(+3.23%)
Apr 07, 2009 7.900 7.960 7.610 7.730 941,721 -0.24(-3.01%)
Apr 06, 2009 8.210 8.290 7.910 7.970 981,618 -0.33(-3.98%)
Apr 03, 2009 8.395 8.556 8.210 8.300 1,190,540 -0.14(-1.66%)
Apr 02, 2009 8.660 8.800 8.330 8.440 1,283,726 -0.03(-0.35%)
Apr 01, 2009 8.200 8.550 8.000 8.470 934,586 +0.12(+1.44%)
Mar 31, 2009 8.250 8.660 8.155 8.350 1,001,183 +0.13(+1.58%)
Mar 30, 2009 8.600 8.600 7.870 8.220 829,614 -0.69(-7.74%)
Mar 26, 2009 8.360 9.090 8.360 8.910 1,996,159 +0.66(+8.00%)
Mar 25, 2009 8.470 8.770 8.010 8.250 1,639,681 -0.20(-2.37%)
Mar 24, 2009 8.510 8.690 8.400 8.450 1,560,061 -0.16(-1.86%)
Mar 23, 2009 8.410 8.840 8.280 8.610 1,254,580 +0.04(+0.47%)
Mar 20, 2009 8.200 8.650 8.120 8.570 2,045,008 +0.42(+5.15%)
Mar 19, 2009 8.030 8.250 7.960 8.150 673,136 +0.21(+2.64%)
Mar 18, 2009 7.490 7.990 7.390 7.940 1,256,078 +0.43(+5.73%)
Mar 17, 2009 7.100 7.510 7.100 7.510 835,634 +0.38(+5.33%)
Mar 16, 2009 7.400 7.470 7.070 7.130 1,155,028 -0.23(-3.13%)
Mar 13, 2009 7.130 7.430 6.920 7.360 868,011 +0.26(+3.66%)
Mar 12, 2009 6.400 7.350 6.310 7.100 2,152,303 +0.69(+10.76%)
Mar 11, 2009 6.420 6.670 6.050 6.410 2,116,017 -0.44(-6.42%)
Mar 10, 2009 6.170 6.870 5.900 6.850 1,553,860 +0.84(+13.98%)
Mar 09, 2009 6.150 6.270 5.870 6.010 1,190,027 -0.20(-3.22%)
Mar 06, 2009 6.200 6.240 5.830 6.210 1,477,921 +0.53(+9.33%)
Mar 05, 2009 6.040 6.100 5.630 5.680 997,024 -0.40(-6.58%)
Mar 04, 2009 5.730 6.090 5.730 6.080 1,031,209 +0.43(+7.61%)
Mar 02, 2009 6.110 6.180 5.570 5.650 1,815,449 -0.54(-8.72%)
Feb 27, 2009 6.280 6.460 6.180 6.190 794,475 -0.13(-2.06%)
Feb 26, 2009 6.540 6.580 6.320 6.320 688,429 -0.19(-2.92%)
Feb 25, 2009 6.820 6.860 6.470 6.510 893,209 -0.39(-5.65%)
Feb 24, 2009 6.540 6.900 6.510 6.900 743,602 +0.42(+6.48%)
Feb 23, 2009 6.700 6.710 6.420 6.480 791,022 -0.22(-3.28%)
Feb 20, 2009 6.930 6.930 6.440 6.700 885,489 -0.31(-4.42%)
Feb 19, 2009 7.280 7.300 6.929 7.010 421,710 -0.17(-2.37%)
Feb 18, 2009 7.170 7.340 7.050 7.180 724,774 +0.13(+1.84%)
Feb 17, 2009 7.630 7.630 7.050 7.050 770,994 -0.73(-9.38%)
Feb 13, 2009 7.410 7.890 7.330 7.780 750,799 +0.35(+4.71%)
Feb 12, 2009 7.150 7.470 7.030 7.430 474,108 +0.10(+1.36%)
Feb 11, 2009 7.540 7.730 7.210 7.330 679,903 -0.16(-2.14%)
Feb 10, 2009 7.990 8.300 7.480 7.490 988,422 -0.49(-6.14%)
Feb 09, 2009 7.760 7.980 7.755 7.980 782,327 +0.20(+2.57%)
Feb 06, 2009 7.280 7.820 7.220 7.780 1,324,742 +0.49(+6.72%)
Feb 05, 2009 6.850 7.490 6.800 7.290 1,552,466 +0.38(+5.50%)
Feb 04, 2009 6.810 6.990 6.730 6.910 1,110,362 +0.12(+1.77%)
Feb 03, 2009 6.990 7.000 6.709 6.790 1,221,861 -0.24(-3.41%)
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.