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 (%)
Jun 30, 2021 177.80 178.78 176.35 177.02 1,013,636 -1.08(-0.61%)
Jun 29, 2021 178.01 179.04 176.16 178.10 816,413 +0.01(+0.01%)
Jun 28, 2021 175.26 178.95 174.97 178.09 1,525,377 +4.27(+2.46%)
Jun 25, 2021 175.49 176.10 173.39 173.82 3,315,251 -1.24(-0.71%)
Jun 24, 2021 174.27 175.98 173.70 175.06 1,375,146 +3.18(+1.85%)
Jun 23, 2021 173.79 173.87 170.13 171.88 1,300,485 -2.35(-1.35%)
Jun 22, 2021 173.73 175.25 172.93 174.23 1,083,104 +0.76(+0.44%)
Jun 21, 2021 171.85 174.32 169.44 173.47 1,290,075 +2.19(+1.28%)
Jun 18, 2021 170.85 172.00 168.69 171.28 1,601,753 +0.78(+0.46%)
Jun 17, 2021 170.80 173.44 169.93 170.50 1,400,640 -1.15(-0.67%)
Jun 16, 2021 177.00 177.53 168.96 171.65 3,117,568 -6.95(-3.89%)
Jun 15, 2021 186.35 186.41 178.04 178.60 1,498,067 -8.15(-4.36%)
Jun 14, 2021 186.50 187.90 185.46 186.75 853,688 +0.33(+0.18%)
Jun 11, 2021 184.77 186.64 183.94 186.42 660,886 +1.45(+0.78%)
Jun 10, 2021 183.41 185.42 182.61 184.97 913,939 +1.38(+0.75%)
Jun 09, 2021 184.94 186.65 182.90 183.59 942,592 -1.24(-0.67%)
Jun 08, 2021 184.93 186.59 184.37 184.83 891,935 +0.57(+0.31%)
Jun 07, 2021 183.38 185.43 183.38 184.26 1,396,799 -0.19(-0.10%)
Jun 04, 2021 178.54 184.94 178.11 184.45 1,321,700 +6.72(+3.78%)
Jun 03, 2021 178.51 179.86 176.53 177.73 1,267,780 +0.82(+0.46%)
Jun 02, 2021 181.06 182.51 176.04 176.91 1,732,613 -5.85(-3.20%)
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.