Take-Two Interactive (NQ: TTWO )

146.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.91 23.15 22.37 22.38 1,070,857 -0.66(-2.86%)
Jul 30, 2014 23.28 23.32 22.97 23.04 909,745 -0.03(-0.13%)
Jul 29, 2014 23.45 23.55 23.01 23.07 1,406,097 -0.38(-1.62%)
Jul 28, 2014 23.56 23.67 23.13 23.45 1,567,814 -0.06(-0.26%)
Jul 25, 2014 23.37 23.51 23.04 23.51 1,074,099 +0.21(+0.90%)
Jul 24, 2014 23.10 23.34 23.08 23.30 758,768 +0.35(+1.53%)
Jul 23, 2014 23.34 23.43 22.93 22.95 829,085 -0.40(-1.71%)
Jul 22, 2014 23.31 23.48 23.22 23.35 892,099 +0.13(+0.56%)
Jul 21, 2014 23.15 23.33 22.89 23.22 1,630,573 +0.00(+0.00%)
Jul 18, 2014 22.06 23.26 22.06 23.22 1,788,660 +1.13(+5.12%)
Jul 17, 2014 22.41 22.66 22.05 22.09 915,512 -0.39(-1.73%)
Jul 16, 2014 22.60 22.82 22.29 22.48 2,821,322 +0.16(+0.72%)
Jul 15, 2014 22.39 22.53 22.07 22.32 1,052,441 -0.10(-0.45%)
Jul 14, 2014 22.42 22.62 22.29 22.42 843,453 +0.13(+0.58%)
Jul 11, 2014 22.26 22.51 22.20 22.29 774,691 +0.00(+0.00%)
Jul 10, 2014 21.97 22.47 21.97 22.29 1,169,060 -0.06(-0.27%)
Jul 09, 2014 22.24 22.47 22.16 22.35 1,442,594 +0.20(+0.90%)
Jul 08, 2014 22.49 22.49 21.97 22.15 1,437,125 -0.33(-1.47%)
Jul 07, 2014 22.79 22.84 22.45 22.48 1,100,881 -0.29(-1.27%)
Jul 03, 2014 22.75 22.77 22.77 22.77 663,400 +0.11(+0.49%)
Jul 02, 2014 22.71 22.91 22.60 22.66 1,911,381 -0.06(-0.26%)
Jul 01, 2014 22.19 22.75 21.80 22.72 3,028,056 +0.48(+2.16%)
Jun 30, 2014 22.43 22.47 22.16 22.24 2,721,288 -0.14(-0.63%)
Jun 27, 2014 21.58 22.40 21.41 22.38 4,910,343 +0.61(+2.80%)
Jun 26, 2014 22.03 22.03 21.52 21.77 1,329,085 +0.12(+0.55%)
Jun 25, 2014 21.13 21.74 20.95 21.65 1,421,814 +0.37(+1.74%)
Jun 24, 2014 21.42 21.71 21.24 21.28 1,995,476 -0.24(-1.12%)
Jun 23, 2014 21.42 21.54 21.17 21.52 1,370,631 +0.07(+0.33%)
Jun 20, 2014 21.50 21.52 21.24 21.45 1,585,384 -0.01(-0.05%)
Jun 19, 2014 21.32 21.54 21.04 21.46 1,544,635 +0.24(+1.13%)
Jun 18, 2014 21.07 21.33 21.01 21.22 1,093,071 +0.14(+0.66%)
Jun 17, 2014 20.78 21.45 20.62 21.08 2,718,843 +0.45(+2.18%)
Jun 16, 2014 20.39 20.73 20.17 20.63 1,507,926 +0.18(+0.86%)
Jun 13, 2014 19.90 20.49 19.83 20.45 1,210,546 +0.60(+3.05%)
Jun 12, 2014 20.11 20.34 19.77 19.85 1,891,814 -0.33(-1.64%)
Jun 11, 2014 20.10 20.24 19.82 20.18 1,411,879 -0.06(-0.30%)
Jun 10, 2014 19.89 20.64 19.89 20.24 3,393,251 +0.69(+3.53%)
Jun 06, 2014 19.75 19.82 19.55 19.55 1,027,402 -0.12(-0.61%)
Jun 05, 2014 19.53 19.85 19.31 19.67 1,018,885 +0.08(+0.41%)
Jun 04, 2014 19.31 19.86 19.31 19.59 1,042,519 +0.12(+0.62%)
Jun 03, 2014 19.35 19.60 19.25 19.47 2,672,106 -0.04(-0.21%)
Jun 02, 2014 20.60 20.63 19.35 19.51 3,837,492 -1.12(-5.43%)
May 30, 2014 20.13 20.65 20.08 20.63 2,081,281 +0.43(+2.13%)
May 29, 2014 20.09 20.32 19.86 20.20 1,069,787 +0.19(+0.95%)
May 28, 2014 19.99 20.23 19.94 20.01 1,470,270 -0.04(-0.20%)
May 27, 2014 19.72 20.13 19.72 20.05 1,531,311 +0.40(+2.04%)
May 23, 2014 18.83 19.65 19.65 19.65 2,031,400 +0.78(+4.13%)
May 22, 2014 19.16 19.22 18.79 18.87 1,519,208 -0.35(-1.82%)
May 21, 2014 19.57 19.64 19.07 19.22 2,682,476 -0.29(-1.49%)
May 20, 2014 19.40 19.57 19.12 19.51 1,754,667 +0.08(+0.39%)
May 19, 2014 18.95 19.48 18.80 19.43 2,447,702 +0.34(+1.81%)
May 16, 2014 18.83 19.09 18.55 19.09 2,912,714 +0.28(+1.49%)
May 15, 2014 18.86 19.08 18.45 18.81 4,750,156 -0.18(-0.95%)
May 14, 2014 20.11 20.44 18.88 18.99 12,606,368 -1.64(-7.95%)
May 13, 2014 20.85 20.86 20.20 20.63 6,405,416 -0.04(-0.19%)
May 12, 2014 20.46 20.79 20.38 20.67 3,692,727 +0.29(+1.42%)
May 09, 2014 20.73 20.89 20.20 20.38 3,076,671 -0.47(-2.25%)
May 08, 2014 21.42 21.73 20.73 20.85 2,210,096 -0.57(-2.66%)
May 07, 2014 21.10 21.49 20.79 21.42 2,591,063 +0.63(+3.03%)
May 06, 2014 20.63 21.01 20.48 20.79 1,704,348 +0.15(+0.73%)
May 05, 2014 20.72 20.99 20.43 20.64 1,353,932 -0.13(-0.63%)
May 02, 2014 20.66 21.00 20.60 20.77 1,169,199 +0.08(+0.39%)
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.