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, 2018 111.39 112.20 108.90 109.67 2,561,800 -2.24(-2.00%)
Nov 29, 2018 109.50 112.95 109.17 111.91 1,506,232 +1.28(+1.16%)
Nov 28, 2018 109.90 111.25 107.77 110.63 2,003,371 +1.07(+0.98%)
Nov 27, 2018 109.75 111.70 108.25 109.56 1,479,203 -0.88(-0.80%)
Nov 26, 2018 107.32 110.53 106.25 110.44 1,837,680 +4.94(+4.68%)
Nov 23, 2018 105.18 107.48 104.98 105.50 641,500 -1.34(-1.25%)
Nov 21, 2018 106.84 106.84 106.84 0 +2.12(+2.02%)
Nov 20, 2018 100.80 106.83 97.57 104.72 3,262,485 -1.28(-1.21%)
Nov 19, 2018 115.25 115.50 104.77 106.00 4,338,970 -7.93(-6.96%)
Nov 16, 2018 111.35 114.66 110.66 113.93 3,867,000 +0.87(+0.77%)
Nov 15, 2018 105.90 114.41 105.72 113.06 5,045,885 +6.49(+6.09%)
Nov 14, 2018 107.66 109.75 104.67 106.57 2,575,766 -0.43(-0.40%)
Nov 13, 2018 109.05 110.95 106.49 107.00 3,145,861 -2.03(-1.86%)
Nov 12, 2018 111.27 112.22 105.59 109.03 5,023,766 -4.02(-3.56%)
Nov 09, 2018 115.64 116.39 109.34 113.05 6,327,700 -6.09(-5.11%)
Nov 08, 2018 129.11 129.98 117.80 119.14 7,460,687 -6.67(-5.30%)
Nov 07, 2018 126.15 128.14 124.55 125.81 3,910,545 +2.13(+1.72%)
Nov 06, 2018 125.56 127.29 121.89 123.68 1,602,659 -3.02(-2.38%)
Nov 05, 2018 128.61 128.99 124.55 126.70 1,570,757 -1.67(-1.30%)
Nov 02, 2018 128.80 130.16 126.66 128.37 1,565,600 -0.54(-0.42%)
Nov 01, 2018 129.66 129.95 125.93 128.91 1,817,961 +0.04(+0.03%)
Oct 31, 2018 125.50 130.01 124.14 128.87 3,389,280 +4.86(+3.92%)
Oct 30, 2018 121.53 125.49 117.52 124.01 7,150,239 +12.29(+11.00%)
Oct 29, 2018 122.35 122.83 109.34 111.72 4,546,442 -8.34(-6.95%)
Oct 26, 2018 116.18 123.46 116.18 120.06 2,604,300 -0.64(-0.53%)
Oct 25, 2018 116.83 124.97 116.30 120.70 3,890,676 +9.73(+8.77%)
Oct 24, 2018 118.75 119.63 110.82 110.97 2,729,733 -7.81(-6.58%)
Oct 23, 2018 117.77 119.43 115.80 118.78 2,289,281 -1.73(-1.44%)
Oct 22, 2018 122.69 123.06 120.02 120.51 2,229,485 -1.94(-1.58%)
Oct 19, 2018 127.82 128.90 122.03 122.45 2,095,100 -4.42(-3.48%)
Oct 18, 2018 131.18 131.18 124.85 126.87 2,414,378 -5.19(-3.93%)
Oct 17, 2018 132.75 133.66 130.40 132.06 1,225,262 +0.04(+0.03%)
Oct 16, 2018 129.28 132.36 129.25 132.02 1,792,145 +4.24(+3.32%)
Oct 15, 2018 128.27 129.43 124.48 127.78 1,375,226 -1.27(-0.98%)
Oct 12, 2018 126.73 130.90 125.86 129.05 2,571,800 +6.79(+5.55%)
Oct 11, 2018 122.33 124.91 120.80 122.26 2,594,908 +0.01(+0.01%)
Oct 10, 2018 129.99 130.25 121.10 122.25 2,616,700 -5.70(-4.45%)
Oct 09, 2018 126.73 130.00 124.38 127.95 1,600,841 +1.13(+0.89%)
Oct 08, 2018 129.56 129.99 124.78 126.82 1,754,221 -3.78(-2.89%)
Oct 05, 2018 132.26 133.80 128.60 130.60 1,370,100 -1.28(-0.97%)
Oct 04, 2018 135.18 135.76 129.47 131.88 1,972,621 -4.23(-3.11%)
Oct 03, 2018 135.00 136.27 133.91 136.11 1,623,579 +1.73(+1.29%)
Oct 02, 2018 138.00 138.00 133.75 134.38 1,932,269 -3.03(-2.21%)
Oct 01, 2018 138.12 139.91 135.55 137.41 1,790,145 -0.58(-0.42%)
Sep 28, 2018 137.07 139.60 136.43 137.99 1,770,800 +0.92(+0.67%)
Sep 27, 2018 134.87 137.61 134.66 137.07 1,293,476 +2.54(+1.89%)
Sep 26, 2018 136.22 137.23 134.34 134.53 1,395,802 -1.02(-0.75%)
Sep 25, 2018 135.30 136.34 134.52 135.55 1,092,361 +0.67(+0.50%)
Sep 24, 2018 131.28 135.67 130.63 134.88 1,421,382 +2.81(+2.13%)
Sep 21, 2018 132.08 134.18 131.04 132.07 2,887,000 +1.12(+0.86%)
Sep 20, 2018 131.12 132.50 129.67 130.95 1,573,806 +0.38(+0.29%)
Sep 19, 2018 132.55 132.60 128.93 130.57 1,466,312 -2.15(-1.62%)
Sep 18, 2018 131.08 134.54 130.69 132.72 1,172,948 +1.24(+0.94%)
Sep 17, 2018 134.40 134.66 131.01 131.48 1,237,205 -2.63(-1.96%)
Sep 14, 2018 136.75 136.99 133.71 134.11 985,100 -2.15(-1.58%)
Sep 13, 2018 134.35 136.37 133.16 136.26 1,099,936 +2.78(+2.08%)
Sep 12, 2018 133.74 134.47 131.14 133.48 1,079,448 -0.44(-0.33%)
Sep 11, 2018 130.50 134.93 128.52 133.92 1,654,732 +4.76(+3.69%)
Sep 10, 2018 131.60 131.66 128.77 129.16 1,340,650 -1.38(-1.06%)
Sep 07, 2018 129.43 132.19 128.68 130.54 1,378,500 +0.19(+0.15%)
Sep 06, 2018 129.79 130.78 127.81 130.35 1,351,276 +1.45(+1.12%)
Sep 05, 2018 134.30 134.45 127.57 128.90 1,698,744 -5.63(-4.18%)
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.