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

Take-Two Interactive (NQ: TTWO )

142.84 -0.31 (-0.22%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 18, 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 (%)
Aug 31, 2021 158.83 161.99 158.25 161.22 1,257,534 +3.08(+1.95%)
Aug 30, 2021 158.99 159.57 156.62 158.14 1,106,230 -1.89(-1.18%)
Aug 27, 2021 159.34 161.30 158.67 160.03 1,524,927 +1.15(+0.72%)
Aug 26, 2021 160.62 160.96 158.56 158.88 913,625 -1.78(-1.11%)
Aug 25, 2021 164.07 164.62 160.50 160.66 893,133 -3.16(-1.93%)
Aug 24, 2021 164.16 164.56 163.12 163.82 677,586 +0.46(+0.28%)
Aug 23, 2021 161.12 163.93 160.43 163.36 782,379 +2.40(+1.49%)
Aug 20, 2021 161.98 163.69 159.41 160.96 1,040,395 -1.31(-0.81%)
Aug 19, 2021 161.39 163.78 160.76 162.27 767,284 +0.65(+0.40%)
Aug 18, 2021 163.65 164.87 161.55 161.62 1,164,118 -1.85(-1.13%)
Aug 17, 2021 159.37 163.63 158.45 163.47 1,311,501 +3.12(+1.95%)
Aug 16, 2021 159.15 160.59 158.98 160.35 816,091 +0.00(+0.00%)
Aug 13, 2021 161.06 162.66 159.96 160.35 926,101 -0.02(-0.01%)
Aug 12, 2021 158.75 160.87 158.28 160.37 1,116,473 +0.44(+0.28%)
Aug 11, 2021 161.13 161.29 158.76 159.93 1,068,721 +0.25(+0.16%)
Aug 10, 2021 160.56 161.16 159.09 159.68 1,113,556 -0.89(-0.55%)
Aug 09, 2021 158.28 161.60 158.22 160.57 1,145,387 +2.27(+1.43%)
Aug 06, 2021 156.31 159.78 156.03 158.30 2,280,044 +1.52(+0.97%)
Aug 05, 2021 158.83 159.07 155.71 156.78 2,641,843 -1.97(-1.24%)
Aug 04, 2021 161.08 163.62 158.14 158.75 2,136,139 -1.10(-0.69%)
Aug 03, 2021 162.99 162.99 155.40 159.85 5,935,006 -13.36(-7.71%)
Aug 02, 2021 175.67 176.82 173.01 173.21 2,366,784 -0.21(-0.12%)
Jul 30, 2021 168.97 174.19 168.57 173.42 1,940,968 +3.44(+2.02%)
Jul 29, 2021 171.20 172.99 168.85 169.98 1,037,635 -1.30(-0.76%)
Jul 28, 2021 168.65 173.11 168.17 171.28 1,153,260 +3.78(+2.26%)
Jul 27, 2021 172.84 173.25 164.63 167.50 1,481,517 -5.40(-3.12%)
Jul 26, 2021 173.70 173.70 171.12 172.90 816,767 -0.39(-0.23%)
Jul 23, 2021 171.15 174.09 169.27 173.29 1,253,479 +2.01(+1.17%)
Jul 22, 2021 170.68 171.59 169.20 171.28 606,208 +0.38(+0.22%)
Jul 21, 2021 170.47 171.57 170.13 170.90 903,416 +0.88(+0.52%)
Jul 20, 2021 170.91 171.10 167.97 170.02 861,594 +1.06(+0.63%)
Jul 19, 2021 169.94 172.23 166.61 168.96 2,109,719 -1.56(-0.91%)
Jul 16, 2021 168.26 170.90 168.26 170.52 899,836 +2.28(+1.36%)
Jul 15, 2021 171.66 171.72 167.06 168.24 1,030,507 -3.64(-2.12%)
Jul 14, 2021 173.87 174.55 170.02 171.88 692,658 -1.67(-0.96%)
Jul 13, 2021 172.58 175.25 172.09 173.55 1,207,447 +1.45(+0.84%)
Jul 12, 2021 172.37 173.48 171.48 172.10 875,328 +1.73(+1.02%)
Jul 09, 2021 170.67 171.17 169.18 170.37 917,430 -0.30(-0.18%)
Jul 08, 2021 171.40 171.83 170.08 170.67 940,523 -3.02(-1.74%)
Jul 07, 2021 174.37 175.06 172.64 173.69 712,882 -0.38(-0.22%)
Jul 06, 2021 177.40 177.84 171.63 174.07 1,176,438 -3.23(-1.82%)
Jul 02, 2021 180.30 180.97 176.03 177.30 737,802 -1.67(-0.93%)
Jul 01, 2021 177.53 179.84 176.61 178.97 1,052,461 +1.95(+1.10%)
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.