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 (%)
Sep 30, 2020 164.79 166.25 162.81 165.22 929,053 +0.88(+0.54%)
Sep 29, 2020 166.60 167.35 163.90 164.34 1,216,251 -3.12(-1.86%)
Sep 28, 2020 167.37 167.95 164.82 167.46 979,129 +1.68(+1.01%)
Sep 25, 2020 162.57 166.47 161.50 165.78 829,700 +2.49(+1.52%)
Sep 24, 2020 160.27 165.93 160.27 163.29 768,071 +0.98(+0.60%)
Sep 23, 2020 165.58 166.31 161.89 162.31 996,759 -3.91(-2.35%)
Sep 22, 2020 166.25 166.86 161.36 166.22 1,053,530 +1.88(+1.14%)
Sep 21, 2020 157.06 164.73 157.01 164.34 1,508,352 +5.85(+3.69%)
Sep 18, 2020 161.03 161.25 157.37 158.49 1,892,400 -0.96(-0.60%)
Sep 17, 2020 153.59 159.47 153.59 159.45 1,310,035 +2.38(+1.52%)
Sep 16, 2020 160.86 162.98 156.49 157.07 1,052,579 -3.52(-2.19%)
Sep 15, 2020 157.52 161.41 157.32 160.59 1,071,075 +4.11(+2.63%)
Sep 14, 2020 155.19 157.65 154.32 156.48 1,022,088 +2.95(+1.92%)
Sep 11, 2020 156.81 156.81 151.63 153.53 1,176,500 -0.79(-0.51%)
Sep 10, 2020 158.50 161.36 153.61 154.32 1,137,205 -4.27(-2.69%)
Sep 09, 2020 159.66 160.36 156.12 158.59 1,457,051 +2.37(+1.52%)
Sep 08, 2020 156.75 159.63 153.30 156.22 2,165,130 -5.49(-3.39%)
Sep 04, 2020 163.96 165.57 157.24 161.71 1,507,800 -4.89(-2.94%)
Sep 03, 2020 171.51 171.80 164.52 166.60 1,511,653 -6.23(-3.60%)
Sep 02, 2020 172.96 174.16 170.26 172.83 1,296,333 +0.33(+0.19%)
Sep 01, 2020 171.78 174.14 171.05 172.50 913,448 +1.31(+0.77%)
Aug 31, 2020 170.68 172.85 169.57 171.19 918,476 +0.13(+0.08%)
Aug 28, 2020 173.13 174.07 170.46 171.06 858,300 -1.61(-0.93%)
Aug 27, 2020 175.12 175.60 171.17 172.67 1,591,290 -2.72(-1.55%)
Aug 26, 2020 173.30 175.58 172.70 175.39 892,561 +2.37(+1.37%)
Aug 25, 2020 171.99 173.93 170.71 173.02 700,606 +0.47(+0.27%)
Aug 24, 2020 173.14 174.72 170.56 172.55 916,243 -0.59(-0.34%)
Aug 21, 2020 175.05 175.05 171.84 173.14 1,093,100 -1.29(-0.74%)
Aug 20, 2020 172.00 175.51 172.00 174.43 1,148,906 +1.80(+1.04%)
Aug 19, 2020 175.84 176.86 171.55 172.63 1,416,254 -4.35(-2.46%)
Aug 18, 2020 175.70 177.53 173.52 176.98 827,991 +1.77(+1.01%)
Aug 17, 2020 175.72 175.86 173.80 175.21 641,963 +1.80(+1.04%)
Aug 14, 2020 173.26 175.52 172.21 173.41 1,085,700 +2.13(+1.24%)
Aug 13, 2020 169.22 172.48 169.13 171.28 784,911 +3.17(+1.89%)
Aug 12, 2020 167.02 170.26 166.14 168.11 1,234,864 +1.00(+0.60%)
Aug 11, 2020 173.76 173.76 165.34 167.11 1,827,793 -7.62(-4.36%)
Aug 10, 2020 175.10 175.50 171.87 174.73 1,011,407 -0.23(-0.13%)
Aug 07, 2020 175.32 176.55 171.65 174.96 1,280,300 -2.38(-1.34%)
Aug 06, 2020 176.31 177.89 174.11 177.34 1,153,213 +1.32(+0.75%)
Aug 05, 2020 175.62 177.06 171.34 176.02 1,646,527 -1.50(-0.84%)
Aug 04, 2020 175.69 180.61 172.06 177.52 4,546,576 +9.84(+5.87%)
Aug 03, 2020 165.64 169.19 164.25 167.68 3,601,686 +3.66(+2.23%)
Jul 31, 2020 163.92 164.11 160.07 164.02 1,762,300 +4.46(+2.80%)
Jul 30, 2020 156.72 160.55 155.92 159.56 954,531 +1.74(+1.10%)
Jul 29, 2020 157.56 159.24 156.86 157.82 686,639 +1.41(+0.90%)
Jul 28, 2020 158.11 158.94 156.02 156.41 732,511 -2.83(-1.78%)
Jul 27, 2020 157.16 160.26 156.67 159.24 1,144,302 +3.22(+2.06%)
Jul 24, 2020 150.04 156.68 148.88 156.02 1,641,800 +4.54(+3.00%)
Jul 23, 2020 155.51 155.88 151.02 151.48 895,856 -2.57(-1.67%)
Jul 22, 2020 153.58 155.48 153.09 154.05 717,787 +0.99(+0.65%)
Jul 21, 2020 155.63 156.32 152.45 153.06 850,824 -1.64(-1.06%)
Jul 20, 2020 151.14 155.21 150.88 154.70 846,458 +4.12(+2.74%)
Jul 17, 2020 150.68 151.14 148.71 150.58 1,055,400 +0.27(+0.18%)
Jul 16, 2020 150.52 151.17 148.12 150.31 786,401 -0.97(-0.64%)
Jul 15, 2020 150.02 152.05 147.95 151.28 1,499,594 +0.23(+0.15%)
Jul 14, 2020 145.51 151.28 144.14 151.05 1,284,081 +4.23(+2.88%)
Jul 13, 2020 154.46 155.99 146.15 146.82 1,670,954 -7.09(-4.61%)
Jul 10, 2020 150.85 154.88 150.23 153.91 1,313,500 +3.15(+2.09%)
Jul 09, 2020 149.00 151.32 148.24 150.76 1,150,821 +3.24(+2.20%)
Jul 08, 2020 148.74 148.75 145.48 147.52 1,557,111 +0.25(+0.17%)
Jul 07, 2020 146.05 149.87 145.68 147.27 1,680,377 +1.59(+1.09%)
Jul 06, 2020 145.00 147.80 144.34 145.68 2,320,658 +1.28(+0.89%)
Jul 02, 2020 145.01 146.09 143.51 144.40 1,578,700 +0.29(+0.20%)
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.