Take-Two Interactive (NQ: TTWO )

149.28 +2.37 (+1.61%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.20 10.29 9.970 10.14 1,316,925 +0.07(+0.70%)
Sep 29, 2010 10.03 10.23 10.00 10.07 1,313,217 -0.03(-0.30%)
Sep 28, 2010 10.05 10.16 9.870 10.10 1,435,655 +0.20(+2.02%)
Sep 27, 2010 9.980 10.04 9.840 9.900 1,157,023 -0.09(-0.90%)
Sep 24, 2010 9.880 10.03 9.880 9.990 1,179,035 +0.25(+2.57%)
Sep 23, 2010 9.870 10.24 9.730 9.740 2,144,248 -0.21(-2.11%)
Sep 22, 2010 9.940 10.09 9.780 9.950 1,617,524 -0.04(-0.40%)
Sep 21, 2010 10.00 10.15 9.910 9.990 1,683,927 +0.06(+0.60%)
Sep 20, 2010 9.800 9.970 9.700 9.930 1,685,992 +0.10(+1.02%)
Sep 17, 2010 9.830 9.850 9.620 9.830 1,704,663 -0.04(-0.38%)
Sep 15, 2010 9.620 9.940 9.620 9.867 2,296,683 +0.34(+3.54%)
Sep 14, 2010 9.520 9.600 9.380 9.530 1,280,321 -0.04(-0.37%)
Sep 13, 2010 9.670 9.680 9.450 9.565 1,966,618 -0.01(-0.05%)
Sep 10, 2010 9.350 9.680 9.260 9.570 2,263,727 +0.23(+2.46%)
Sep 09, 2010 9.360 9.650 9.300 9.340 2,368,233 +0.10(+1.08%)
Sep 08, 2010 9.350 9.370 9.230 9.240 1,849,704 -0.12(-1.28%)
Sep 07, 2010 9.450 9.600 9.310 9.360 4,125,787 -0.14(-1.47%)
Sep 03, 2010 10.05 10.25 9.450 9.500 11,885,197 +0.65(+7.34%)
Sep 02, 2010 8.520 8.900 8.520 8.850 3,701,440 +0.29(+3.39%)
Sep 01, 2010 8.440 8.609 8.310 8.560 2,790,916 +0.26(+3.13%)
Aug 31, 2010 8.140 8.350 8.080 8.300 1,534,482 +0.12(+1.41%)
Aug 30, 2010 8.420 8.550 8.180 8.185 901,798 -0.25(-3.02%)
Aug 27, 2010 8.340 8.450 8.150 8.440 849,346 +0.21(+2.55%)
Aug 26, 2010 8.340 8.440 8.150 8.230 1,203,436 -0.04(-0.48%)
Aug 25, 2010 8.000 8.280 7.980 8.270 924,202 +0.04(+0.49%)
Aug 24, 2010 8.160 8.290 8.040 8.230 1,242,515 -0.03(-0.36%)
Aug 23, 2010 8.500 8.520 8.250 8.260 738,324 -0.18(-2.13%)
Aug 20, 2010 8.380 8.460 8.260 8.440 760,612 +0.03(+0.36%)
Aug 19, 2010 8.530 8.570 8.300 8.410 1,481,260 -0.13(-1.52%)
Aug 18, 2010 8.390 8.620 8.350 8.540 2,049,453 +0.15(+1.79%)
Aug 17, 2010 8.370 8.490 8.230 8.390 3,602,381 +0.10(+1.15%)
Aug 16, 2010 8.250 8.470 8.200 8.295 2,468,149 +0.01(+0.06%)
Aug 13, 2010 8.920 8.920 8.290 8.290 3,593,477 -0.22(-2.59%)
Aug 12, 2010 9.070 9.190 8.490 8.510 5,116,349 -0.68(-7.40%)
Aug 11, 2010 9.610 9.611 9.190 9.190 1,743,987 -0.49(-5.06%)
Aug 10, 2010 10.15 10.15 9.660 9.680 2,154,517 -0.56(-5.47%)
Aug 09, 2010 10.24 10.29 10.16 10.24 775,953 +0.05(+0.49%)
Aug 06, 2010 10.35 10.50 10.10 10.19 1,406,680 -0.29(-2.77%)
Aug 05, 2010 10.57 10.65 10.34 10.48 1,035,847 -0.18(-1.69%)
Aug 04, 2010 10.41 10.66 10.27 10.66 1,403,959 +0.32(+3.09%)
Aug 03, 2010 10.37 10.66 10.32 10.34 1,439,193 -0.09(-0.86%)
Aug 02, 2010 10.40 10.61 10.31 10.43 939,485 +0.18(+1.76%)
Jul 30, 2010 10.22 10.40 10.08 10.25 1,226,206 -0.13(-1.25%)
Jul 29, 2010 10.39 10.47 10.05 10.38 1,170,467 +0.09(+0.87%)
Jul 28, 2010 10.54 10.64 10.19 10.29 1,146,302 -0.30(-2.83%)
Jul 27, 2010 10.83 10.83 10.45 10.59 1,481,605 -0.16(-1.49%)
Jul 26, 2010 10.47 10.77 10.29 10.75 1,833,329 +0.29(+2.77%)
Jul 23, 2010 10.13 10.50 9.970 10.46 1,310,558 +0.27(+2.65%)
Jul 22, 2010 9.830 10.25 9.800 10.19 2,089,940 +0.49(+5.05%)
Jul 21, 2010 9.930 9.960 9.670 9.700 1,398,906 -0.16(-1.62%)
Jul 20, 2010 9.920 9.920 9.660 9.860 2,082,888 -0.18(-1.79%)
Jul 19, 2010 9.790 10.10 9.660 10.04 1,771,560 +0.28(+2.87%)
Jul 16, 2010 9.900 9.980 9.600 9.760 1,770,534 -0.07(-0.71%)
Jul 15, 2010 9.900 9.930 9.650 9.830 1,759,902 -0.09(-0.91%)
Jul 14, 2010 10.09 10.15 9.800 9.920 1,936,473 -0.22(-2.17%)
Jul 13, 2010 9.680 10.20 9.580 10.14 2,224,665 +0.59(+6.18%)
Jul 12, 2010 9.440 9.590 9.230 9.550 1,878,275 +0.06(+0.63%)
Jul 09, 2010 9.390 9.560 9.330 9.490 1,110,780 +0.10(+1.06%)
Jul 08, 2010 9.810 9.920 9.270 9.390 2,998,937 -0.36(-3.69%)
Jul 07, 2010 8.980 9.770 8.860 9.750 3,166,828 +0.84(+9.43%)
Jul 06, 2010 9.060 9.230 8.800 8.910 2,394,964 -0.10(-1.11%)
Jul 02, 2010 8.900 9.170 8.900 9.010 1,972,387 +0.16(+1.81%)
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.