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 (%)
Oct 31, 2005 20.00 20.91 19.90 20.65 3,188,090 +0.68(+3.40%)
Oct 28, 2005 19.75 20.20 19.02 19.97 2,694,764 +0.21(+1.06%)
Oct 27, 2005 20.01 20.16 19.48 19.76 1,244,535 -0.32(-1.59%)
Oct 26, 2005 20.67 20.72 20.02 20.08 1,241,211 -0.64(-3.09%)
Oct 25, 2005 21.03 21.22 20.53 20.72 1,462,180 -0.44(-2.08%)
Oct 24, 2005 20.24 21.52 19.99 21.16 3,478,579 +1.12(+5.59%)
Oct 21, 2005 19.37 20.10 19.25 20.04 2,597,588 +0.74(+3.83%)
Oct 20, 2005 18.63 19.52 18.61 19.30 4,084,158 +1.31(+7.28%)
Oct 19, 2005 18.01 18.34 17.64 17.99 2,621,709 -0.01(-0.06%)
Oct 18, 2005 18.25 18.30 17.97 18.00 2,141,450 -0.31(-1.69%)
Oct 17, 2005 18.86 18.88 18.29 18.31 1,277,786 -0.39(-2.09%)
Oct 14, 2005 19.00 19.15 18.20 18.70 3,529,591 -0.39(-2.04%)
Oct 13, 2005 19.35 19.35 18.83 19.09 1,829,923 -0.14(-0.73%)
Oct 12, 2005 19.65 19.85 19.23 19.23 1,224,338 -0.46(-2.34%)
Oct 11, 2005 19.91 20.16 19.65 19.69 996,610 -0.20(-1.01%)
Oct 10, 2005 20.15 20.19 19.83 19.89 729,939 -0.31(-1.53%)
Oct 07, 2005 20.20 20.53 19.91 20.20 1,397,758 -0.12(-0.59%)
Oct 06, 2005 20.61 20.72 20.20 20.32 1,606,701 -0.07(-0.34%)
Oct 05, 2005 21.44 21.44 20.00 20.39 3,390,199 -0.92(-4.32%)
Oct 04, 2005 21.78 21.83 21.31 21.31 747,163 -0.52(-2.38%)
Oct 03, 2005 22.16 22.16 21.41 21.83 1,208,604 -0.26(-1.18%)
Sep 30, 2005 22.05 22.28 21.73 22.09 1,017,126 +0.11(+0.50%)
Sep 29, 2005 21.66 22.04 21.50 21.98 855,494 +0.43(+2.00%)
Sep 28, 2005 22.02 22.02 21.37 21.55 1,122,715 -0.31(-1.42%)
Sep 27, 2005 21.90 22.09 21.76 21.86 947,255 -0.09(-0.41%)
Sep 26, 2005 22.35 22.35 21.80 21.95 1,167,043 -0.30(-1.35%)
Sep 23, 2005 22.25 22.35 21.96 22.25 1,412,751 +0.23(+1.04%)
Sep 22, 2005 22.02 22.35 21.82 22.02 797,036 -0.03(-0.14%)
Sep 21, 2005 22.62 22.72 21.93 22.05 1,734,896 -0.64(-2.82%)
Sep 20, 2005 22.83 23.10 22.69 22.69 791,376 -0.08(-0.35%)
Sep 19, 2005 22.64 22.90 22.60 22.77 1,127,623 +0.07(+0.31%)
Sep 16, 2005 23.07 23.10 22.62 22.70 1,100,463 -0.31(-1.35%)
Sep 15, 2005 23.13 23.15 22.79 23.01 1,066,302 -0.05(-0.22%)
Sep 14, 2005 22.82 23.10 22.57 23.06 1,573,197 +0.24(+1.05%)
Sep 13, 2005 22.30 23.30 21.99 22.82 3,361,855 +0.46(+2.06%)
Sep 12, 2005 21.85 22.44 21.83 22.36 1,375,345 +0.50(+2.29%)
Sep 09, 2005 22.74 22.74 21.72 21.86 3,772,644 -0.81(-3.57%)
Sep 08, 2005 22.95 23.10 22.25 22.67 7,215,692 -1.49(-6.17%)
Sep 07, 2005 24.30 24.46 24.01 24.16 2,998,173 -0.14(-0.58%)
Sep 06, 2005 23.66 24.50 23.66 24.30 1,213,120 +0.69(+2.92%)
Sep 02, 2005 23.67 23.80 23.36 23.61 470,987 +0.03(+0.13%)
Sep 01, 2005 23.70 24.00 23.42 23.58 1,355,348 -0.22(-0.92%)
Aug 31, 2005 24.00 24.02 23.45 23.80 1,842,546 -0.08(-0.34%)
Aug 30, 2005 24.20 24.59 23.88 23.88 762,671 -0.36(-1.49%)
Aug 29, 2005 24.22 24.47 24.05 24.24 416,948 -0.03(-0.12%)
Aug 26, 2005 24.78 24.99 24.20 24.27 436,810 -0.44(-1.78%)
Aug 25, 2005 24.55 25.07 24.45 24.71 538,054 +0.21(+0.86%)
Aug 24, 2005 24.48 24.92 24.24 24.50 861,111 +0.02(+0.08%)
Aug 23, 2005 24.34 24.65 24.04 24.48 765,632 +0.01(+0.04%)
Aug 22, 2005 24.70 24.78 24.25 24.47 920,558 -0.25(-1.01%)
Aug 19, 2005 24.81 24.85 24.67 24.72 417,382 -0.03(-0.12%)
Aug 18, 2005 25.10 25.10 24.54 24.75 702,649 -0.35(-1.39%)
Aug 17, 2005 25.00 25.35 24.61 25.10 952,152 +0.12(+0.48%)
Aug 16, 2005 25.42 25.91 24.96 24.98 2,092,048 -0.31(-1.23%)
Aug 15, 2005 24.90 25.52 24.85 25.29 556,448 +0.34(+1.36%)
Aug 12, 2005 24.87 25.08 24.66 24.95 590,259 +0.00(+0.00%)
Aug 11, 2005 24.73 24.96 24.47 24.95 692,905 +0.22(+0.89%)
Aug 10, 2005 24.81 24.99 24.53 24.73 1,361,912 -0.05(-0.20%)
Aug 09, 2005 24.40 24.92 24.40 24.78 675,669 +0.32(+1.31%)
Aug 08, 2005 24.50 24.57 24.00 24.46 958,357 +0.01(+0.04%)
Aug 05, 2005 24.45 24.79 24.27 24.45 758,422 -0.08(-0.33%)
Aug 04, 2005 25.00 25.00 24.29 24.53 1,838,833 -0.49(-1.96%)
Aug 03, 2005 24.47 25.20 24.31 25.02 1,691,001 +0.51(+2.08%)
Aug 02, 2005 24.35 24.69 24.26 24.51 1,162,580 +0.22(+0.91%)
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.