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 (%)
Apr 30, 2014 20.35 20.48 19.94 20.38 1,710,297 +0.00(+0.00%)
Apr 29, 2014 20.38 20.50 20.23 20.38 740,481 +0.02(+0.07%)
Apr 28, 2014 20.40 20.69 20.00 20.36 867,032 +0.00(+0.02%)
Apr 25, 2014 20.79 20.79 20.32 20.36 973,764 -0.52(-2.49%)
Apr 24, 2014 20.98 21.00 20.60 20.88 902,411 -0.01(-0.05%)
Apr 23, 2014 20.78 20.96 20.49 20.89 1,294,673 +0.05(+0.22%)
Apr 22, 2014 20.49 20.92 20.45 20.84 1,896,691 +0.31(+1.53%)
Apr 21, 2014 20.40 20.62 20.24 20.53 1,120,880 +0.02(+0.10%)
Apr 17, 2014 20.09 20.51 20.51 20.51 1,222,300 +0.46(+2.29%)
Apr 16, 2014 19.74 20.18 19.57 20.05 2,545,011 +0.52(+2.66%)
Apr 15, 2014 19.99 20.13 19.18 19.53 3,875,982 -0.44(-2.20%)
Apr 14, 2014 19.89 20.23 19.70 19.97 1,961,070 +0.19(+0.96%)
Apr 11, 2014 20.26 20.43 19.73 19.78 2,494,062 -0.55(-2.71%)
Apr 10, 2014 20.34 20.57 20.12 20.33 2,289,154 -0.02(-0.10%)
Apr 09, 2014 21.30 21.41 20.26 20.35 3,754,465 -0.82(-3.87%)
Apr 08, 2014 20.77 21.30 20.62 21.17 3,000,477 +0.34(+1.63%)
Apr 07, 2014 21.18 21.77 20.75 20.83 2,904,076 -0.37(-1.75%)
Apr 04, 2014 21.71 21.82 21.02 21.20 1,271,305 -0.37(-1.72%)
Apr 03, 2014 21.71 21.99 21.17 21.57 2,409,536 -0.17(-0.78%)
Apr 02, 2014 21.85 22.21 21.68 21.74 2,035,084 -0.18(-0.82%)
Apr 01, 2014 22.02 22.12 21.55 21.92 1,838,753 -0.01(-0.05%)
Mar 31, 2014 21.60 22.13 21.20 21.93 2,382,090 +0.45(+2.09%)
Mar 28, 2014 20.97 21.51 20.97 21.48 1,091,591 +0.48(+2.29%)
Mar 27, 2014 20.83 21.06 20.58 21.00 1,460,397 +0.14(+0.67%)
Mar 26, 2014 21.33 21.49 20.55 20.86 2,840,033 -0.38(-1.79%)
Mar 25, 2014 21.64 21.93 21.19 21.24 1,697,956 -0.29(-1.35%)
Mar 24, 2014 21.77 21.80 21.13 21.53 1,476,107 -0.24(-1.10%)
Mar 21, 2014 21.67 22.25 21.63 21.77 2,024,469 +0.09(+0.42%)
Mar 20, 2014 21.65 21.82 21.19 21.68 1,259,720 -0.11(-0.50%)
Mar 19, 2014 22.30 22.32 21.62 21.79 1,354,022 -0.47(-2.11%)
Mar 18, 2014 21.99 22.41 21.94 22.26 1,867,667 +0.31(+1.41%)
Mar 17, 2014 21.53 21.95 21.50 21.95 1,705,097 +0.45(+2.09%)
Mar 14, 2014 20.99 21.59 20.93 21.50 2,009,421 +0.62(+2.97%)
Mar 13, 2014 21.32 21.44 20.78 20.88 1,740,257 -0.34(-1.60%)
Mar 12, 2014 20.56 21.24 20.36 21.22 1,432,197 +0.50(+2.41%)
Mar 11, 2014 20.85 20.95 20.54 20.72 1,075,718 -0.09(-0.43%)
Mar 10, 2014 21.20 21.21 20.69 20.81 1,367,015 -0.40(-1.89%)
Mar 07, 2014 20.78 21.25 20.62 21.21 2,929,206 +0.47(+2.27%)
Mar 06, 2014 20.82 21.06 20.71 20.74 1,740,710 -0.06(-0.29%)
Mar 05, 2014 20.31 20.80 20.31 20.80 2,353,948 +0.37(+1.81%)
Mar 04, 2014 20.20 20.53 20.09 20.43 3,557,247 +0.43(+2.15%)
Mar 03, 2014 19.55 20.00 19.38 20.00 1,824,237 +0.23(+1.16%)
Feb 28, 2014 20.09 20.15 19.58 19.77 2,404,708 -0.25(-1.25%)
Feb 27, 2014 19.85 20.08 19.66 20.02 1,259,288 +0.24(+1.21%)
Feb 26, 2014 19.59 20.00 19.40 19.78 1,669,991 +0.19(+0.97%)
Feb 25, 2014 19.51 20.22 19.43 19.59 3,675,573 -0.02(-0.10%)
Feb 24, 2014 19.35 19.64 19.22 19.61 2,447,582 +0.32(+1.66%)
Feb 21, 2014 19.69 19.85 19.24 19.29 2,004,675 -0.30(-1.53%)
Feb 20, 2014 19.50 19.74 19.35 19.59 1,447,029 +0.02(+0.10%)
Feb 19, 2014 20.40 20.49 19.51 19.57 3,749,949 -0.83(-4.07%)
Feb 18, 2014 19.28 20.42 19.25 20.40 6,423,001 +1.29(+6.75%)
Feb 14, 2014 19.13 19.11 19.11 19.11 2,072,800 -0.10(-0.52%)
Feb 13, 2014 19.11 19.35 18.87 19.21 2,008,489 -0.01(-0.05%)
Feb 12, 2014 19.18 19.39 18.76 19.22 3,626,596 +0.01(+0.05%)
Feb 11, 2014 18.86 19.58 18.70 19.21 5,357,740 +0.28(+1.48%)
Feb 10, 2014 18.66 18.96 18.63 18.93 3,222,325 +0.28(+1.50%)
Feb 07, 2014 18.30 18.85 18.28 18.65 4,627,966 +0.41(+2.25%)
Feb 06, 2014 18.00 18.25 17.80 18.24 3,007,048 +0.24(+1.33%)
Feb 05, 2014 17.11 18.33 17.02 18.00 8,928,367 +0.94(+5.51%)
Feb 04, 2014 17.25 17.77 16.40 17.06 21,542,960 -1.84(-9.74%)
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.