Skip to main content

Take-Two Interactive (NQ: TTWO )

148.49 +1.57 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 35.79 35.91 35.21 35.37 1,220,882 -0.32(-0.90%)
Nov 27, 2015 35.57 35.77 35.35 35.69 516,256 +0.07(+0.20%)
Nov 25, 2015 34.86 35.62 35.62 35.62 1,156,300 +0.91(+2.62%)
Nov 24, 2015 34.67 34.80 34.39 34.71 725,053 -0.20(-0.57%)
Nov 23, 2015 35.40 35.80 34.75 34.91 1,381,882 -0.69(-1.94%)
Nov 20, 2015 34.70 35.75 34.16 35.60 1,998,090 +0.97(+2.80%)
Nov 19, 2015 34.89 35.00 34.48 34.63 1,127,979 -0.01(-0.03%)
Nov 18, 2015 34.37 34.70 33.51 34.64 1,375,595 +0.29(+0.84%)
Nov 17, 2015 33.57 34.63 33.30 34.35 1,942,614 +0.91(+2.72%)
Nov 16, 2015 33.13 33.49 32.26 33.44 1,798,469 +0.32(+0.97%)
Nov 13, 2015 32.71 33.47 32.51 33.12 1,671,329 +0.09(+0.27%)
Nov 12, 2015 32.68 33.45 32.45 33.03 1,314,559 +0.11(+0.33%)
Nov 11, 2015 32.99 33.29 32.60 32.92 1,288,579 +0.00(+0.00%)
Nov 10, 2015 32.99 33.19 32.56 32.92 1,516,993 -0.05(-0.15%)
Nov 09, 2015 33.90 35.11 32.66 32.97 2,601,501 -1.23(-3.60%)
Nov 06, 2015 35.00 37.00 34.15 34.20 4,320,685 +1.15(+3.48%)
Nov 05, 2015 34.03 34.29 32.97 33.05 2,810,541 -0.98(-2.88%)
Nov 04, 2015 34.11 34.20 33.65 34.03 1,405,702 +0.11(+0.32%)
Nov 03, 2015 33.69 34.20 33.10 33.92 2,698,016 +0.27(+0.80%)
Nov 02, 2015 33.19 34.07 32.99 33.65 1,581,843 +0.45(+1.36%)
Oct 30, 2015 33.08 34.39 32.82 33.20 1,666,577 +0.04(+0.12%)
Oct 29, 2015 33.32 33.87 33.10 33.16 1,347,291 -0.33(-0.99%)
Oct 28, 2015 33.33 33.90 32.98 33.49 1,602,035 +0.35(+1.06%)
Oct 27, 2015 33.29 33.66 33.03 33.14 1,163,036 -0.19(-0.57%)
Oct 26, 2015 33.39 33.62 33.18 33.33 717,969 -0.13(-0.39%)
Oct 23, 2015 33.05 33.57 32.80 33.46 893,801 +0.70(+2.14%)
Oct 22, 2015 32.23 32.91 31.90 32.76 1,306,004 +1.00(+3.15%)
Oct 21, 2015 31.92 32.10 31.61 31.76 648,868 +0.01(+0.03%)
Oct 20, 2015 31.19 31.97 31.10 31.75 941,849 +0.37(+1.18%)
Oct 19, 2015 31.39 31.74 31.01 31.38 500,361 -0.21(-0.66%)
Oct 16, 2015 31.91 31.98 31.23 31.59 1,248,065 -0.30(-0.94%)
Oct 15, 2015 30.88 31.91 30.77 31.89 1,317,043 +1.11(+3.61%)
Oct 14, 2015 30.79 31.22 30.67 30.78 1,020,062 +0.06(+0.20%)
Oct 13, 2015 30.37 30.93 30.28 30.72 592,572 +0.09(+0.29%)
Oct 12, 2015 29.92 30.81 29.71 30.63 1,029,884 +0.70(+2.34%)
Oct 09, 2015 29.83 30.20 29.59 29.93 527,223 +0.19(+0.64%)
Oct 08, 2015 29.82 29.93 29.13 29.74 867,865 -0.04(-0.13%)
Oct 07, 2015 29.88 29.90 29.07 29.78 1,417,648 +0.12(+0.40%)
Oct 06, 2015 30.42 30.52 29.54 29.66 764,188 -0.84(-2.75%)
Oct 05, 2015 29.66 30.57 29.39 30.50 1,220,654 +1.11(+3.78%)
Oct 02, 2015 28.28 29.39 27.94 29.39 1,186,073 +0.85(+2.98%)
Oct 01, 2015 28.54 28.89 27.89 28.54 1,328,174 -0.19(-0.66%)
Sep 30, 2015 28.10 28.77 27.85 28.73 1,451,042 +0.76(+2.72%)
Sep 29, 2015 28.39 28.50 27.69 27.97 1,102,377 -0.50(-1.76%)
Sep 28, 2015 29.91 30.09 28.13 28.47 1,387,492 -1.59(-5.29%)
Sep 25, 2015 30.05 30.57 29.74 30.06 1,026,839 +0.25(+0.84%)
Sep 24, 2015 29.52 30.15 29.45 29.81 826,525 -0.05(-0.17%)
Sep 23, 2015 29.78 30.04 29.53 29.86 499,532 +0.18(+0.61%)
Sep 22, 2015 29.56 30.16 29.27 29.68 849,685 -0.25(-0.84%)
Sep 21, 2015 29.71 30.12 29.65 29.93 966,885 +0.40(+1.35%)
Sep 18, 2015 29.18 29.99 29.12 29.53 2,072,641 -0.01(-0.03%)
Sep 17, 2015 29.39 29.79 29.25 29.54 1,306,305 +0.06(+0.20%)
Sep 16, 2015 29.49 29.67 29.14 29.48 819,419 -0.01(-0.03%)
Sep 15, 2015 29.16 29.62 29.04 29.49 608,067 +0.45(+1.55%)
Sep 14, 2015 29.33 29.34 28.69 29.04 799,474 -0.14(-0.48%)
Sep 11, 2015 28.48 29.18 28.25 29.18 644,258 +0.03(+0.10%)
Sep 10, 2015 29.07 29.37 28.88 29.15 705,020 +0.03(+0.10%)
Sep 09, 2015 29.75 29.94 29.05 29.12 802,707 -0.46(-1.56%)
Sep 08, 2015 28.90 29.64 28.59 29.58 1,307,354 +1.13(+3.97%)
Sep 04, 2015 28.35 28.45 28.45 28.45 1,002,200 -0.25(-0.87%)
Sep 03, 2015 28.86 29.00 28.28 28.70 1,145,683 -0.01(-0.03%)
Sep 02, 2015 28.65 29.01 28.07 28.71 1,706,964 +0.36(+1.27%)
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.