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, 2009 11.50 11.51 11.11 11.21 1,275,329 -0.21(-1.84%)
Sep 29, 2009 11.55 11.64 11.40 11.42 1,011,621 -0.10(-0.87%)
Sep 28, 2009 11.33 11.60 11.31 11.52 724,752 +0.27(+2.40%)
Sep 25, 2009 11.35 11.39 11.10 11.25 1,155,456 -0.18(-1.57%)
Sep 24, 2009 11.73 11.87 11.30 11.43 1,104,923 -0.31(-2.64%)
Sep 23, 2009 11.68 12.02 11.62 11.74 2,106,195 +0.02(+0.17%)
Sep 22, 2009 11.23 11.79 11.19 11.72 2,527,950 +0.57(+5.11%)
Sep 21, 2009 11.31 11.63 10.99 11.15 3,545,503 -0.58(-4.94%)
Sep 18, 2009 11.70 11.85 11.47 11.73 1,345,993 +0.09(+0.77%)
Sep 17, 2009 12.07 12.14 11.59 11.64 2,017,853 -0.48(-3.96%)
Sep 16, 2009 12.10 12.21 11.78 12.12 2,980,449 +0.64(+5.57%)
Sep 15, 2009 11.51 11.75 11.43 11.48 1,249,372 -0.01(-0.09%)
Sep 14, 2009 11.46 11.58 11.33 11.49 1,506,354 -0.09(-0.78%)
Sep 11, 2009 11.35 12.10 11.23 11.58 4,845,104 +0.43(+3.86%)
Sep 10, 2009 10.80 11.21 10.80 11.15 3,376,499 +0.45(+4.21%)
Sep 09, 2009 10.89 10.96 10.60 10.70 2,660,016 -0.17(-1.56%)
Sep 08, 2009 10.83 10.91 10.63 10.87 1,524,371 +0.15(+1.40%)
Sep 04, 2009 10.42 10.75 10.33 10.72 1,986,260 +0.05(+0.47%)
Sep 03, 2009 10.92 10.93 10.46 10.67 2,377,125 -0.28(-2.56%)
Sep 02, 2009 10.14 11.18 10.03 10.95 5,248,239 +0.79(+7.78%)
Sep 01, 2009 10.48 10.68 10.02 10.16 3,520,219 -0.34(-3.24%)
Aug 31, 2009 10.42 10.66 10.22 10.50 2,488,269 +0.07(+0.67%)
Aug 28, 2009 10.91 10.98 10.32 10.43 2,574,130 -0.44(-4.05%)
Aug 27, 2009 10.52 10.90 10.32 10.87 2,044,822 +0.27(+2.55%)
Aug 26, 2009 10.38 10.62 10.25 10.60 1,262,848 +0.24(+2.32%)
Aug 25, 2009 10.38 10.47 10.20 10.36 2,302,862 -0.01(-0.10%)
Aug 24, 2009 10.34 10.52 10.27 10.37 1,338,344 +0.08(+0.78%)
Aug 21, 2009 10.25 10.53 10.13 10.29 2,330,736 +0.14(+1.38%)
Aug 20, 2009 9.940 10.20 9.900 10.15 1,929,375 +0.16(+1.60%)
Aug 19, 2009 9.750 10.07 9.650 9.990 1,420,356 +0.22(+2.25%)
Aug 18, 2009 9.770 10.18 9.600 9.770 1,905,517 +0.09(+0.93%)
Aug 17, 2009 9.990 9.990 9.590 9.680 1,631,331 -0.42(-4.16%)
Aug 14, 2009 10.18 10.23 10.05 10.10 2,152,240 -0.08(-0.79%)
Aug 13, 2009 10.00 10.27 9.920 10.18 2,412,204 +0.28(+2.83%)
Aug 12, 2009 9.740 10.13 9.700 9.900 1,454,775 +0.14(+1.43%)
Aug 11, 2009 9.890 9.930 9.620 9.760 1,284,167 -0.03(-0.31%)
Aug 10, 2009 9.710 9.920 9.650 9.790 1,276,432 +0.06(+0.62%)
Aug 07, 2009 9.700 9.930 9.600 9.730 1,382,928 +0.17(+1.78%)
Aug 06, 2009 9.330 9.700 9.250 9.560 1,243,299 +0.29(+3.13%)
Aug 05, 2009 9.530 9.540 9.190 9.270 1,706,404 -0.27(-2.83%)
Aug 04, 2009 9.530 9.650 9.434 9.540 1,120,887 -0.07(-0.73%)
Aug 03, 2009 9.600 9.670 9.260 9.610 1,830,143 +0.09(+0.95%)
Jul 31, 2009 9.450 9.650 9.280 9.520 1,143,590 +0.01(+0.11%)
Jul 30, 2009 9.500 9.640 9.430 9.510 1,788,118 +0.06(+0.63%)
Jul 29, 2009 9.330 9.530 9.250 9.450 3,650,583 +0.08(+0.85%)
Jul 28, 2009 9.210 9.530 9.210 9.370 3,141,426 +0.02(+0.21%)
Jul 27, 2009 9.370 9.420 9.210 9.350 2,867,401 +0.13(+1.41%)
Jul 24, 2009 8.900 9.220 8.870 9.220 2,283,693 +0.21(+2.33%)
Jul 23, 2009 8.540 9.050 8.470 9.010 3,000,899 +0.47(+5.50%)
Jul 22, 2009 8.500 8.630 8.390 8.540 1,775,248 -0.04(-0.47%)
Jul 21, 2009 8.690 8.740 8.520 8.580 3,119,495 -0.03(-0.35%)
Jul 20, 2009 8.770 8.800 8.510 8.610 2,743,731 -0.07(-0.81%)
Jul 17, 2009 8.540 8.880 8.520 8.680 2,472,149 +0.16(+1.88%)
Jul 16, 2009 8.030 8.580 8.020 8.520 4,438,769 +0.43(+5.32%)
Jul 15, 2009 8.170 8.220 7.970 8.090 4,547,641 -0.01(-0.12%)
Jul 14, 2009 8.010 8.500 7.970 8.100 6,694,955 -0.88(-9.80%)
Jul 13, 2009 8.760 8.980 8.570 8.980 1,500,385 +0.14(+1.58%)
Jul 10, 2009 8.910 9.030 8.720 8.840 1,759,579 -0.14(-1.56%)
Jul 09, 2009 8.990 9.100 8.860 8.980 1,868,184 +0.05(+0.56%)
Jul 08, 2009 9.140 9.140 8.740 8.930 3,653,291 -0.22(-2.40%)
Jul 07, 2009 9.210 9.250 8.970 9.150 3,201,450 -0.03(-0.33%)
Jul 06, 2009 9.840 9.850 9.050 9.180 3,359,015 -0.66(-6.71%)
Jul 02, 2009 9.940 10.01 9.700 9.840 3,806,177 +0.11(+1.13%)
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.