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 (%)
Sep 30, 2003 15.40 15.47 14.99 15.18 870,622 -0.24(-1.56%)
Sep 29, 2003 14.87 15.47 14.68 15.42 1,361,050 +0.63(+4.27%)
Sep 26, 2003 15.00 15.22 14.76 14.79 903,901 -0.30(-2.00%)
Sep 25, 2003 15.62 15.67 15.05 15.09 1,858,767 -0.51(-3.25%)
Sep 24, 2003 16.19 16.39 15.58 15.60 1,115,216 -0.59(-3.65%)
Sep 23, 2003 15.80 16.42 15.80 16.19 1,143,183 +0.41(+2.62%)
Sep 22, 2003 15.79 15.99 15.57 15.78 981,470 -0.28(-1.72%)
Sep 19, 2003 16.32 16.40 15.92 16.05 756,244 -0.25(-1.53%)
Sep 18, 2003 16.18 16.40 15.86 16.30 1,048,585 +0.06(+0.36%)
Sep 17, 2003 15.91 16.38 15.90 16.24 1,525,763 +0.32(+2.04%)
Sep 16, 2003 15.28 15.94 15.27 15.92 1,584,919 +0.58(+3.77%)
Sep 15, 2003 15.85 16.05 15.33 15.34 1,409,036 -0.53(-3.33%)
Sep 12, 2003 15.73 15.89 15.47 15.87 1,989,272 -0.18(-1.11%)
Sep 11, 2003 16.04 16.42 16.01 16.05 1,643,201 +0.04(+0.22%)
Sep 10, 2003 16.67 16.73 16.00 16.01 1,868,815 -0.88(-5.18%)
Sep 09, 2003 16.61 16.92 16.40 16.89 2,400,598 +0.20(+1.23%)
Sep 08, 2003 16.30 17.05 16.26 16.68 2,852,726 +0.52(+3.22%)
Sep 05, 2003 15.93 16.82 15.90 16.16 3,711,829 -0.02(-0.14%)
Sep 04, 2003 16.23 16.26 15.69 16.19 4,209,259 +0.02(+0.11%)
Sep 03, 2003 14.49 16.19 14.44 16.17 16,815,286 +2.95(+22.29%)
Sep 02, 2003 13.32 13.41 12.80 13.22 2,565,608 -0.03(-0.20%)
Aug 29, 2003 12.89 13.42 12.89 13.25 1,796,210 +0.33(+2.58%)
Aug 28, 2003 12.16 13.03 12.09 12.91 2,193,135 +0.85(+7.03%)
Aug 27, 2003 12.31 12.43 12.04 12.07 801,499 -0.24(-1.91%)
Aug 26, 2003 12.10 12.42 12.10 12.30 1,048,264 +0.19(+1.58%)
Aug 25, 2003 12.18 12.30 12.01 12.11 417,925 -0.06(-0.51%)
Aug 22, 2003 12.42 12.60 12.16 12.17 1,527,694 -0.08(-0.65%)
Aug 21, 2003 12.02 12.31 11.92 12.25 1,243,126 +0.26(+2.19%)
Aug 20, 2003 11.95 12.07 11.78 11.99 1,217,325 -0.00(-0.04%)
Aug 19, 2003 11.83 12.01 11.59 11.99 803,449 +0.12(+0.97%)
Aug 18, 2003 11.80 11.89 11.66 11.88 618,038 +0.15(+1.25%)
Aug 15, 2003 11.47 11.86 11.41 11.73 567,935 +0.27(+2.37%)
Aug 14, 2003 11.58 11.68 11.35 11.46 570,935 -0.07(-0.62%)
Aug 13, 2003 11.49 11.64 11.44 11.53 786,048 +0.08(+0.74%)
Aug 12, 2003 11.40 11.49 11.30 11.45 945,508 +0.07(+0.59%)
Aug 11, 2003 11.15 11.39 11.10 11.38 721,694 +0.24(+2.15%)
Aug 08, 2003 11.16 11.35 11.07 11.14 788,598 +0.03(+0.28%)
Aug 07, 2003 11.21 11.22 10.82 11.11 986,460 -0.04(-0.32%)
Aug 06, 2003 11.41 11.41 11.13 11.15 846,952 -0.23(-1.99%)
Aug 05, 2003 11.59 11.63 11.34 11.37 713,594 -0.20(-1.77%)
Aug 04, 2003 11.63 11.68 11.11 11.58 1,562,196 -0.04(-0.38%)
Aug 01, 2003 11.83 11.90 11.60 11.62 930,940 -0.21(-1.77%)
Jul 31, 2003 12.09 12.09 11.82 11.83 783,648 -0.17(-1.41%)
Jul 30, 2003 11.95 12.02 11.82 12.00 818,750 +0.12(+1.05%)
Jul 29, 2003 11.91 12.01 11.71 11.87 766,847 +0.00(+0.04%)
Jul 28, 2003 11.89 12.00 11.74 11.87 656,440 +0.08(+0.68%)
Jul 25, 2003 11.93 11.95 11.62 11.79 1,086,217 -0.21(-1.74%)
Jul 24, 2003 11.73 12.30 11.71 12.00 1,755,708 +0.33(+2.82%)
Jul 23, 2003 11.67 11.85 11.45 11.67 1,294,279 +0.01(+0.08%)
Jul 22, 2003 11.73 12.11 11.41 11.66 2,390,847 -0.02(-0.15%)
Jul 21, 2003 11.78 11.98 11.29 11.68 4,650,286 -0.60(-4.92%)
Jul 18, 2003 12.89 12.95 12.27 12.28 2,021,374 -0.42(-3.29%)
Jul 17, 2003 13.29 13.30 12.68 12.70 1,331,332 -0.75(-5.58%)
Jul 16, 2003 13.47 13.60 13.34 13.45 873,353 +0.12(+0.93%)
Jul 15, 2003 13.26 13.57 13.26 13.33 1,326,231 +0.10(+0.77%)
Jul 14, 2003 13.22 13.44 13.12 13.23 723,494 +0.19(+1.43%)
Jul 11, 2003 13.28 13.29 12.91 13.04 1,050,814 -0.24(-1.81%)
Jul 10, 2003 13.36 13.44 12.98 13.28 1,250,177 -0.22(-1.65%)
Jul 09, 2003 13.45 13.64 13.27 13.50 705,793 +0.02(+0.16%)
Jul 08, 2003 12.93 13.54 12.91 13.48 1,149,820 +0.42(+3.20%)
Jul 07, 2003 13.23 13.23 12.91 13.06 1,140,820 -0.06(-0.47%)
Jul 03, 2003 13.02 13.23 12.98 13.12 393,024 +0.07(+0.55%)
Jul 02, 2003 13.01 13.23 12.99 13.05 1,036,853 +0.04(+0.34%)
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.