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

Take-Two Interactive Software, Inc. - Common Stock (NQ:TTWO)

207.97 +0.72 (+0.34%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 207.40 207.89 200.66 207.25 2,689,979 -3.22(-1.53%)
Mar 28, 2025 214.28 215.52 209.32 210.47 1,439,440 -3.82(-1.78%)
Mar 27, 2025 215.77 216.70 213.63 214.29 1,128,779 -1.60(-0.74%)
Mar 26, 2025 217.00 220.93 211.95 215.89 1,951,862 -2.06(-0.95%)
Mar 25, 2025 213.66 218.56 211.57 217.95 1,360,714 +4.44(+2.08%)
Mar 24, 2025 217.15 217.18 211.89 213.51 1,453,021 +0.04(+0.02%)
Mar 21, 2025 207.51 215.00 204.21 213.47 3,632,020 +3.84(+1.83%)
Mar 20, 2025 206.93 211.46 206.90 209.63 1,329,254 +0.77(+0.37%)
Mar 19, 2025 204.00 210.71 203.48 208.86 1,381,622 +4.54(+2.22%)
Mar 18, 2025 205.96 206.36 203.70 204.32 1,067,584 -2.18(-1.06%)
Mar 17, 2025 203.82 207.71 203.06 206.50 1,904,897 +1.93(+0.94%)
Mar 14, 2025 205.67 206.32 201.84 204.57 1,365,541 +0.94(+0.46%)
Mar 13, 2025 204.48 206.20 201.93 203.63 1,263,232 -1.70(-0.83%)
Mar 12, 2025 204.48 206.72 203.49 205.33 1,414,977 +1.53(+0.75%)
Mar 11, 2025 202.04 206.02 201.77 203.80 1,543,483 +1.87(+0.93%)
Mar 10, 2025 200.98 202.47 197.00 201.93 1,883,134 -2.40(-1.17%)
Mar 07, 2025 206.76 207.45 198.71 204.33 1,889,841 -3.54(-1.70%)
Mar 06, 2025 214.20 216.46 207.33 207.87 2,280,351 -6.94(-3.23%)
Mar 05, 2025 208.10 215.27 208.10 214.81 1,750,127 +6.26(+3.00%)
Mar 04, 2025 207.98 209.09 202.01 208.55 2,105,758 +0.50(+0.24%)
Mar 03, 2025 212.89 214.50 207.78 208.05 1,781,096 -3.93(-1.85%)
Feb 28, 2025 208.72 212.10 206.71 211.98 1,858,253 +3.77(+1.81%)
Feb 27, 2025 209.85 211.37 207.62 208.21 1,122,807 -0.90(-0.43%)
Feb 26, 2025 208.81 210.28 207.46 209.11 1,280,974 +1.20(+0.58%)
Feb 25, 2025 210.48 210.68 206.07 207.91 1,921,970 -4.11(-1.94%)
Feb 24, 2025 213.21 213.70 207.28 212.02 1,206,465 +0.37(+0.17%)
Feb 21, 2025 216.00 216.53 210.66 211.65 1,439,086 -3.59(-1.67%)
Feb 20, 2025 215.18 215.33 209.04 215.24 1,648,354 +0.06(+0.03%)
Feb 19, 2025 218.59 218.75 212.46 215.18 1,582,295 -1.20(-0.55%)
Feb 18, 2025 208.64 216.52 208.41 216.38 2,462,445 +7.62(+3.65%)
Feb 14, 2025 210.23 212.59 208.55 208.76 1,454,695 -1.33(-0.63%)
Feb 13, 2025 209.18 210.58 207.82 210.09 1,338,230 +0.91(+0.44%)
Feb 12, 2025 207.43 210.10 206.56 209.18 1,162,755 -0.76(-0.36%)
Feb 11, 2025 212.27 214.04 208.38 209.94 1,783,192 -2.57(-1.21%)
Feb 10, 2025 210.01 215.84 206.28 212.51 3,454,109 +3.74(+1.79%)
Feb 07, 2025 198.00 212.88 195.97 208.77 6,798,660 +25.69(+14.03%)
Feb 06, 2025 184.08 184.53 181.86 183.08 2,777,297 -1.84(-1.00%)
Feb 05, 2025 185.10 186.17 182.92 184.92 1,697,844 +1.38(+0.75%)
Feb 04, 2025 186.14 186.61 182.66 183.54 1,660,632 -2.53(-1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.