Take-Two Interactive (NQ: TTWO )

153.33 +0.62 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.07 10.19 9.977 9.999 1,029,363 -0.08(-0.84%)
Apr 29, 2003 10.35 10.35 9.911 10.08 2,936,281 -0.30(-2.87%)
Apr 28, 2003 10.15 10.38 9.551 10.38 2,695,066 +0.23(+2.28%)
Apr 25, 2003 10.23 10.37 10.10 10.15 723,194 -0.08(-0.78%)
Apr 24, 2003 10.62 10.62 10.21 10.23 1,737,107 -0.46(-4.28%)
Apr 23, 2003 10.75 10.75 10.55 10.69 1,428,988 -0.01(-0.12%)
Apr 22, 2003 10.28 10.75 10.27 10.70 2,336,994 +0.41(+4.02%)
Apr 21, 2003 10.23 10.44 9.999 10.29 1,614,399 +0.10(+1.00%)
Apr 17, 2003 9.866 10.35 9.533 10.19 2,719,817 +0.43(+4.37%)
Apr 16, 2003 9.831 10.03 9.733 9.759 1,530,844 +0.03(+0.27%)
Apr 15, 2003 9.488 9.866 9.448 9.733 1,070,016 +0.25(+2.62%)
Apr 14, 2003 9.719 9.573 9.355 9.484 1,428,088 -0.03(-0.33%)
Apr 11, 2003 9.719 9.808 9.386 9.515 877,104 -0.18(-1.83%)
Apr 10, 2003 9.524 9.768 9.453 9.693 781,548 +0.23(+2.44%)
Apr 09, 2003 9.622 9.675 9.422 9.462 905,905 -0.12(-1.21%)
Apr 08, 2003 9.577 9.591 9.311 9.577 1,023,063 -0.01(-0.14%)
Apr 07, 2003 9.839 9.968 9.533 9.591 1,450,139 +0.01(+0.09%)
Apr 04, 2003 9.697 9.742 9.511 9.582 1,161,671 -0.11(-1.10%)
Apr 03, 2003 10.10 10.10 9.604 9.688 1,217,175 -0.20(-2.02%)
Apr 02, 2003 10.07 10.12 9.866 9.888 2,021,974 -0.12(-1.20%)
Apr 01, 2003 9.968 10.09 9.888 10.01 1,098,217 +0.10(+1.03%)
Mar 31, 2003 9.782 10.05 9.782 9.906 1,301,774 -0.22(-2.19%)
Mar 28, 2003 9.879 10.15 9.813 10.13 1,526,515 +0.25(+2.56%)
Mar 27, 2003 9.839 9.995 9.742 9.875 897,157 +0.05(+0.54%)
Mar 26, 2003 9.817 9.915 9.715 9.822 913,448 -0.00(-0.05%)
Mar 25, 2003 9.688 9.888 9.644 9.826 946,091 +0.13(+1.38%)
Mar 24, 2003 9.639 9.995 9.528 9.693 2,965,714 -0.06(-0.64%)
Mar 21, 2003 9.288 9.799 9.263 9.755 2,140,513 +0.56(+6.14%)
Mar 20, 2003 9.284 9.288 9.133 9.191 1,537,870 -0.14(-1.52%)
Mar 19, 2003 9.551 9.573 9.244 9.333 1,734,235 -0.22(-2.28%)
Mar 18, 2003 9.546 9.573 9.311 9.551 1,126,898 +0.13(+1.42%)
Mar 17, 2003 8.839 9.577 8.751 9.417 1,953,444 +0.36(+3.97%)
Mar 14, 2003 9.386 9.475 9.048 9.057 2,432,472 -0.16(-1.78%)
Mar 13, 2003 9.079 9.355 9.071 9.222 2,568,008 +0.15(+1.67%)
Mar 12, 2003 8.826 9.079 8.804 9.071 1,862,762 +0.33(+3.76%)
Mar 11, 2003 8.608 8.951 8.577 8.742 2,221,787 +0.22(+2.55%)
Mar 10, 2003 8.293 8.577 8.288 8.524 1,326,981 +0.16(+1.86%)
Mar 07, 2003 8.222 8.653 8.133 8.368 1,798,610 +0.00(+0.05%)
Mar 06, 2003 8.537 8.639 8.342 8.364 3,516,216 -0.28(-3.19%)
Mar 05, 2003 9.022 9.071 8.555 8.639 2,832,024 -0.47(-5.17%)
Mar 04, 2003 9.244 9.399 9.097 9.111 2,301,892 -0.12(-1.35%)
Mar 03, 2003 9.404 9.524 9.191 9.235 2,199,135 -0.06(-0.62%)
Feb 28, 2003 9.368 9.519 9.271 9.293 5,292,176 +0.18(+2.00%)
Feb 27, 2003 8.897 9.213 8.768 9.111 8,885,648 +0.53(+6.22%)
Feb 26, 2003 8.795 8.888 8.497 8.577 1,870,315 -0.25(-2.86%)
Feb 25, 2003 8.586 8.839 8.311 8.830 1,340,332 +0.21(+2.47%)
Feb 24, 2003 8.888 8.928 8.471 8.617 1,222,275 -0.18(-2.02%)
Feb 21, 2003 8.564 8.871 8.475 8.795 1,753,158 +0.25(+2.97%)
Feb 20, 2003 8.337 8.644 8.133 8.542 3,188,296 +0.19(+2.23%)
Feb 19, 2003 8.897 8.902 8.351 8.355 1,870,015 -0.56(-6.33%)
Feb 18, 2003 8.702 8.977 8.666 8.919 720,644 +0.12(+1.36%)
Feb 14, 2003 8.568 8.831 8.488 8.799 807,499 +0.26(+2.99%)
Feb 13, 2003 8.791 8.857 8.422 8.544 1,046,464 -0.18(-2.11%)
Feb 12, 2003 8.888 9.106 8.728 8.728 664,240 -0.18(-2.05%)
Feb 11, 2003 8.737 8.995 8.684 8.911 1,557,546 +0.24(+2.82%)
Feb 10, 2003 8.582 8.706 8.257 8.666 1,631,650 +0.18(+2.09%)
Feb 07, 2003 8.902 8.951 8.484 8.488 2,369,396 -0.44(-4.98%)
Feb 06, 2003 9.244 9.266 8.813 8.933 1,547,645 -0.27(-2.90%)
Feb 05, 2003 9.533 9.555 9.111 9.199 854,902 -0.31(-3.27%)
Feb 04, 2003 9.244 9.537 9.222 9.511 1,183,723 +0.26(+2.79%)
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.