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, 2004 14.69 14.80 14.43 14.60 1,171,350 -0.11(-0.73%)
Sep 29, 2004 14.56 14.79 14.56 14.71 1,668,900 +0.11(+0.76%)
Sep 28, 2004 14.99 15.03 14.58 14.60 1,913,100 -0.39(-2.61%)
Sep 27, 2004 15.13 15.15 14.92 14.99 760,200 -0.04(-0.30%)
Sep 24, 2004 15.19 15.29 15.02 15.03 868,950 -0.13(-0.85%)
Sep 23, 2004 15.28 15.38 15.13 15.16 558,450 -0.14(-0.90%)
Sep 22, 2004 15.65 15.65 15.26 15.30 1,217,100 -0.33(-2.13%)
Sep 21, 2004 15.69 15.76 15.31 15.63 1,254,450 -0.04(-0.23%)
Sep 20, 2004 15.43 15.71 15.27 15.67 938,700 +0.23(+1.47%)
Sep 17, 2004 15.48 15.76 15.38 15.44 708,150 -0.20(-1.25%)
Sep 16, 2004 15.49 15.67 15.38 15.64 1,351,050 +0.21(+1.35%)
Sep 15, 2004 15.26 15.48 15.17 15.43 1,488,000 +0.14(+0.93%)
Sep 14, 2004 15.19 15.40 14.92 15.28 1,413,000 +0.11(+0.73%)
Sep 13, 2004 14.96 15.20 14.85 15.17 1,644,750 +0.21(+1.40%)
Sep 10, 2004 14.72 15.67 14.63 14.96 10,980,450 +0.74(+5.22%)
Sep 09, 2004 14.46 14.48 14.07 14.22 3,363,750 -0.20(-1.39%)
Sep 08, 2004 14.75 14.75 14.30 14.42 1,565,850 -0.29(-1.99%)
Sep 07, 2004 14.48 14.75 14.17 14.72 1,441,950 +0.29(+2.00%)
Sep 03, 2004 14.67 14.88 14.23 14.43 683,700 -0.23(-1.55%)
Sep 02, 2004 14.48 14.75 14.43 14.65 431,100 +0.17(+1.20%)
Sep 01, 2004 14.49 14.72 14.28 14.48 792,900 -0.08(-0.52%)
Aug 31, 2004 14.49 14.58 14.34 14.56 449,700 +0.05(+0.34%)
Aug 30, 2004 14.76 14.82 14.42 14.51 559,050 -0.31(-2.10%)
Aug 27, 2004 14.56 14.87 14.49 14.82 451,800 +0.26(+1.80%)
Aug 26, 2004 14.59 14.75 14.31 14.56 1,068,300 +0.08(+0.58%)
Aug 25, 2004 14.44 14.53 14.31 14.47 1,425,150 -0.02(-0.12%)
Aug 24, 2004 14.72 14.78 14.35 14.49 1,110,600 -0.16(-1.12%)
Aug 23, 2004 14.84 14.94 14.57 14.65 1,042,050 -0.18(-1.20%)
Aug 20, 2004 14.47 14.90 14.43 14.83 1,447,800 +0.36(+2.52%)
Aug 19, 2004 14.56 14.67 14.32 14.47 949,500 -0.15(-1.03%)
Aug 18, 2004 14.16 14.64 14.11 14.62 1,179,600 +0.40(+2.85%)
Aug 17, 2004 14.00 14.28 13.91 14.21 1,563,000 +0.35(+2.50%)
Aug 16, 2004 13.92 14.00 13.77 13.87 1,180,200 -0.08(-0.60%)
Aug 13, 2004 13.91 14.08 13.80 13.95 816,300 +0.09(+0.64%)
Aug 12, 2004 14.33 14.40 13.51 13.86 2,152,500 -0.58(-4.03%)
Aug 11, 2004 14.38 14.49 14.29 14.44 1,179,150 -0.17(-1.16%)
Aug 10, 2004 14.36 14.67 14.24 14.61 1,073,100 +0.31(+2.14%)
Aug 09, 2004 14.21 14.45 14.10 14.31 1,069,650 +0.09(+0.63%)
Aug 06, 2004 14.42 14.57 14.15 14.22 1,333,950 -0.28(-1.96%)
Aug 05, 2004 14.34 14.80 14.28 14.50 2,152,800 +0.14(+0.96%)
Aug 04, 2004 13.76 14.48 13.73 14.36 1,948,950 +0.56(+4.06%)
Aug 03, 2004 13.89 13.93 13.71 13.80 644,100 -0.07(-0.48%)
Aug 02, 2004 13.87 13.96 13.63 13.87 699,900 -0.01(-0.10%)
Jul 30, 2004 13.79 14.11 13.77 13.88 1,008,300 -0.04(-0.29%)
Jul 29, 2004 13.96 14.12 13.71 13.92 1,330,650 -0.04(-0.32%)
Jul 28, 2004 14.04 14.19 13.69 13.97 1,029,900 -0.12(-0.88%)
Jul 27, 2004 13.76 14.12 13.76 14.09 1,531,650 +0.33(+2.39%)
Jul 26, 2004 13.43 13.88 13.34 13.76 2,135,850 +0.36(+2.72%)
Jul 23, 2004 13.24 13.47 13.16 13.40 1,825,200 +0.04(+0.30%)
Jul 22, 2004 13.23 13.44 13.01 13.36 863,400 +0.13(+0.97%)
Jul 21, 2004 13.48 13.72 13.20 13.23 1,265,700 -0.30(-2.23%)
Jul 20, 2004 12.95 13.53 12.84 13.53 1,204,350 +0.66(+5.14%)
Jul 19, 2004 12.95 13.08 12.77 12.87 1,312,650 -0.01(-0.10%)
Jul 16, 2004 13.12 13.16 12.79 12.88 699,900 -0.16(-1.23%)
Jul 15, 2004 12.91 13.17 12.91 13.04 721,800 +0.14(+1.07%)
Jul 14, 2004 12.89 13.11 12.80 12.91 1,203,900 -0.04(-0.31%)
Jul 13, 2004 13.24 13.24 12.84 12.95 1,426,050 -0.20(-1.55%)
Jul 12, 2004 13.27 13.32 13.01 13.15 1,150,950 -0.17(-1.30%)
Jul 09, 2004 13.00 13.50 12.95 13.32 1,969,050 +0.43(+3.31%)
Jul 08, 2004 13.21 13.33 12.90 12.90 1,137,750 -0.36(-2.75%)
Jul 07, 2004 13.16 13.29 12.94 13.26 816,900 +0.13(+0.98%)
Jul 06, 2004 13.38 13.40 12.89 13.13 1,135,350 -0.28(-2.09%)
Jul 02, 2004 13.52 13.52 13.32 13.41 399,750 -0.01(-0.07%)
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.