Take-Two Interactive (NQ: TTWO )

153.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.27 11.33 10.26 11.15 1,511,793 +0.90(+8.75%)
Apr 29, 2002 10.20 10.62 10.10 10.26 872,753 +0.07(+0.65%)
Apr 26, 2002 10.31 10.57 9.937 10.19 1,376,184 -0.04(-0.39%)
Apr 25, 2002 10.52 10.70 10.15 10.23 1,515,693 -0.32(-3.03%)
Apr 24, 2002 10.80 11.01 10.45 10.55 1,367,634 -0.13(-1.21%)
Apr 23, 2002 11.25 11.29 10.67 10.68 1,454,339 -0.57(-5.06%)
Apr 22, 2002 11.65 11.80 11.18 11.25 1,167,522 -0.54(-4.60%)
Apr 19, 2002 11.31 11.95 11.19 11.79 3,172,395 +0.55(+4.86%)
Apr 18, 2002 11.00 11.41 10.85 11.24 2,023,924 +0.24(+2.22%)
Apr 17, 2002 10.99 11.10 10.63 11.00 1,423,137 +0.08(+0.69%)
Apr 16, 2002 10.06 11.03 10.00 10.92 2,676,915 +0.96(+9.68%)
Apr 15, 2002 9.777 10.16 9.773 9.959 629,738 +0.14(+1.40%)
Apr 12, 2002 9.831 9.999 9.742 9.822 601,987 +0.04(+0.45%)
Apr 11, 2002 9.622 9.991 9.555 9.778 1,193,923 +0.18(+1.86%)
Apr 10, 2002 9.271 9.671 9.128 9.599 1,249,127 +0.55(+6.04%)
Apr 09, 2002 9.426 9.471 9.053 9.053 1,085,917 -0.33(-3.51%)
Apr 08, 2002 8.839 9.524 8.608 9.382 1,063,265 +0.51(+5.76%)
Apr 05, 2002 8.862 8.933 8.622 8.871 881,004 +0.20(+2.25%)
Apr 04, 2002 8.711 8.853 8.635 8.675 697,393 -0.02(-0.20%)
Apr 03, 2002 8.688 8.884 8.662 8.693 741,345 -0.06(-0.71%)
Apr 02, 2002 8.897 8.942 8.724 8.755 563,434 -0.16(-1.75%)
Apr 01, 2002 8.902 9.084 8.746 8.911 1,002,061 -0.02(-0.25%)
Mar 29, 2002 8.866 9.155 8.866 8.933 1,593,998 +0.00(+0.00%)
Mar 28, 2002 8.866 9.155 8.866 8.933 1,591,598 +0.13(+1.52%)
Mar 27, 2002 8.968 9.026 8.724 8.799 842,301 -0.11(-1.20%)
Mar 26, 2002 8.866 9.111 8.755 8.906 725,594 +0.02(+0.20%)
Mar 25, 2002 9.111 9.195 8.582 8.888 1,525,144 -0.09(-1.04%)
Mar 22, 2002 9.351 9.466 8.928 8.982 1,045,264 -0.48(-5.12%)
Mar 21, 2002 9.471 9.546 9.293 9.466 1,097,317 +0.00(+0.00%)
Mar 20, 2002 9.426 9.526 9.413 9.466 710,293 -0.07(-0.70%)
Mar 19, 2002 9.613 9.631 9.475 9.533 1,412,337 -0.04(-0.42%)
Mar 18, 2002 9.644 9.777 9.515 9.573 1,069,115 -0.07(-0.74%)
Mar 15, 2002 9.706 9.711 9.142 9.644 5,724,953 -0.13(-1.36%)
Mar 14, 2002 10.15 10.33 9.706 9.777 2,787,021 -0.37(-3.63%)
Mar 13, 2002 10.21 10.53 9.999 10.15 2,555,257 -0.08(-0.74%)
Mar 12, 2002 9.808 10.41 9.666 10.22 2,398,798 -0.01(-0.13%)
Mar 11, 2002 9.422 10.33 9.342 10.23 4,329,417 +0.86(+9.20%)
Mar 08, 2002 9.062 9.422 9.057 9.373 1,275,528 +0.44(+4.93%)
Mar 07, 2002 8.853 9.226 8.737 8.933 1,983,572 +0.09(+1.00%)
Mar 06, 2002 8.457 8.888 8.444 8.844 1,044,064 +0.33(+3.86%)
Mar 05, 2002 8.866 8.906 8.462 8.515 1,504,442 -0.37(-4.20%)
Mar 04, 2002 8.666 9.688 8.662 8.888 4,889,401 +0.21(+2.41%)
Mar 01, 2002 8.155 8.711 7.942 8.679 1,949,220 +0.40(+4.83%)
Feb 28, 2002 8.004 8.279 7.897 8.279 1,644,851 +0.28(+3.50%)
Feb 27, 2002 7.440 8.008 7.422 8.000 2,467,202 +0.53(+7.14%)
Feb 26, 2002 7.315 7.617 7.164 7.466 1,012,862 +0.27(+3.77%)
Feb 25, 2002 6.826 7.404 6.720 7.195 1,890,266 +0.42(+6.16%)
Feb 22, 2002 6.933 6.933 6.680 6.777 1,875,715 -0.11(-1.61%)
Feb 21, 2002 7.093 7.253 6.866 6.888 1,956,720 -0.20(-2.88%)
Feb 20, 2002 7.533 7.555 6.977 7.093 4,233,111 -0.47(-6.17%)
Feb 19, 2002 7.915 8.413 7.502 7.560 5,424,334 -0.52(-6.44%)
Feb 18, 2002 6.222 8.266 6.222 8.079 28,116,234 +0.00(+0.00%)
Feb 15, 2002 6.222 8.266 6.222 8.079 28,110,984 -0.17(-2.05%)
Feb 14, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 13, 2002 8.248 8.248 8.248 8.248 300 +0.00(+0.00%)
Feb 12, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 11, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 08, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 07, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 06, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 05, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 04, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
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.