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, 2004 14.69 14.80 14.43 14.60 1,171,422 -0.11(-0.73%)
Sep 29, 2004 14.56 14.79 14.55 14.71 1,669,002 +0.11(+0.76%)
Sep 28, 2004 14.99 15.03 14.58 14.59 1,913,218 -0.39(-2.61%)
Sep 27, 2004 15.13 15.15 14.92 14.99 760,246 -0.04(-0.30%)
Sep 24, 2004 15.19 15.29 15.02 15.03 869,003 -0.13(-0.85%)
Sep 23, 2004 15.27 15.38 15.13 15.16 558,484 -0.14(-0.90%)
Sep 22, 2004 15.65 15.65 15.26 15.30 1,217,175 -0.33(-2.13%)
Sep 21, 2004 15.69 15.76 15.31 15.63 1,254,527 -0.04(-0.23%)
Sep 20, 2004 15.43 15.71 15.27 15.67 938,757 +0.23(+1.47%)
Sep 17, 2004 15.48 15.76 15.38 15.44 708,193 -0.20(-1.25%)
Sep 16, 2004 15.49 15.67 15.38 15.63 1,351,133 +0.21(+1.35%)
Sep 15, 2004 15.26 15.47 15.17 15.43 1,488,091 +0.14(+0.93%)
Sep 14, 2004 15.19 15.40 14.92 15.28 1,413,087 +0.11(+0.73%)
Sep 13, 2004 14.96 15.20 14.85 15.17 1,644,851 +0.21(+1.40%)
Sep 10, 2004 14.72 15.67 14.63 14.96 10,981,127 +0.74(+5.22%)
Sep 09, 2004 14.46 14.48 14.07 14.22 3,363,957 -0.20(-1.39%)
Sep 08, 2004 14.75 14.75 14.30 14.42 1,565,946 -0.29(-1.99%)
Sep 07, 2004 14.48 14.75 14.17 14.71 1,442,038 +0.29(+2.00%)
Sep 03, 2004 14.67 14.88 14.23 14.43 683,742 -0.23(-1.55%)
Sep 02, 2004 14.48 14.75 14.43 14.65 431,126 +0.17(+1.20%)
Sep 01, 2004 14.49 14.72 14.28 14.48 792,948 -0.08(-0.52%)
Aug 31, 2004 14.49 14.58 14.34 14.55 449,727 +0.05(+0.34%)
Aug 30, 2004 14.75 14.82 14.42 14.51 559,084 -0.31(-2.10%)
Aug 27, 2004 14.55 14.87 14.49 14.82 451,827 +0.26(+1.80%)
Aug 26, 2004 14.59 14.75 14.31 14.55 1,068,365 +0.08(+0.58%)
Aug 25, 2004 14.44 14.53 14.31 14.47 1,425,237 -0.02(-0.12%)
Aug 24, 2004 14.72 14.78 14.35 14.49 1,110,668 -0.16(-1.12%)
Aug 23, 2004 14.83 14.94 14.57 14.65 1,042,114 -0.18(-1.20%)
Aug 20, 2004 14.47 14.90 14.43 14.83 1,447,889 +0.36(+2.52%)
Aug 19, 2004 14.56 14.67 14.32 14.47 949,558 -0.15(-1.03%)
Aug 18, 2004 14.16 14.64 14.11 14.62 1,179,672 +0.40(+2.85%)
Aug 17, 2004 14.00 14.28 13.91 14.21 1,563,096 +0.35(+2.50%)
Aug 16, 2004 13.91 14.00 13.77 13.87 1,180,272 -0.08(-0.61%)
Aug 13, 2004 13.91 14.08 13.80 13.95 816,350 +0.09(+0.64%)
Aug 12, 2004 14.33 14.40 13.51 13.86 2,152,632 -0.58(-4.03%)
Aug 11, 2004 14.38 14.49 14.29 14.44 1,179,222 -0.17(-1.16%)
Aug 10, 2004 14.36 14.67 14.24 14.61 1,073,166 +0.31(+2.14%)
Aug 09, 2004 14.21 14.45 14.10 14.31 1,069,716 +0.09(+0.63%)
Aug 06, 2004 14.42 14.57 14.15 14.22 1,334,032 -0.28(-1.96%)
Aug 05, 2004 14.34 14.79 14.28 14.50 2,152,932 +0.14(+0.96%)
Aug 04, 2004 13.75 14.47 13.73 14.36 1,949,070 +0.56(+4.06%)
Aug 03, 2004 13.89 13.93 13.71 13.80 644,139 -0.07(-0.48%)
Aug 02, 2004 13.87 13.96 13.63 13.87 699,943 -0.01(-0.10%)
Jul 30, 2004 13.79 14.11 13.77 13.88 1,008,362 -0.04(-0.29%)
Jul 29, 2004 13.96 14.12 13.71 13.92 1,330,732 -0.04(-0.32%)
Jul 28, 2004 14.03 14.19 13.69 13.97 1,029,963 -0.12(-0.88%)
Jul 27, 2004 13.76 14.11 13.76 14.09 1,531,744 +0.33(+2.39%)
Jul 26, 2004 13.43 13.88 13.34 13.76 2,135,981 +0.36(+2.72%)
Jul 23, 2004 13.24 13.47 13.15 13.40 1,825,312 +0.04(+0.30%)
Jul 22, 2004 13.23 13.43 13.01 13.36 863,453 +0.13(+0.97%)
Jul 21, 2004 13.48 13.72 13.20 13.23 1,265,778 -0.30(-2.23%)
Jul 20, 2004 12.95 13.53 12.84 13.53 1,204,424 +0.66(+5.15%)
Jul 19, 2004 12.95 13.08 12.77 12.87 1,312,731 -0.01(-0.10%)
Jul 16, 2004 13.11 13.15 12.79 12.88 699,943 -0.16(-1.23%)
Jul 15, 2004 12.91 13.17 12.91 13.04 721,844 +0.14(+1.07%)
Jul 14, 2004 12.89 13.11 12.80 12.91 1,203,974 -0.04(-0.31%)
Jul 13, 2004 13.23 13.23 12.84 12.95 1,426,137 -0.20(-1.55%)
Jul 12, 2004 13.27 13.31 13.01 13.15 1,151,021 -0.17(-1.30%)
Jul 09, 2004 12.99 13.50 12.95 13.32 1,969,171 +0.43(+3.31%)
Jul 08, 2004 13.21 13.33 12.90 12.90 1,137,820 -0.36(-2.75%)
Jul 07, 2004 13.15 13.29 12.94 13.26 816,950 +0.13(+0.98%)
Jul 06, 2004 13.38 13.40 12.89 13.13 1,135,420 -0.28(-2.09%)
Jul 02, 2004 13.51 13.51 13.32 13.41 399,774 -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.