Take-Two Interactive (NQ: TTWO )

153.66 +0.33 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.01 17.54 16.87 17.38 1,959,173 +0.28(+1.64%)
Jan 30, 2007 16.85 17.38 16.78 17.10 1,455,564 +0.33(+1.97%)
Jan 29, 2007 16.93 16.94 16.66 16.77 1,501,225 -0.17(-1.00%)
Jan 26, 2007 17.26 17.30 16.64 16.94 1,816,345 -0.30(-1.74%)
Jan 25, 2007 18.20 18.20 17.19 17.24 1,141,836 -0.82(-4.54%)
Jan 24, 2007 18.15 18.48 18.02 18.06 1,065,706 -0.10(-0.55%)
Jan 23, 2007 17.90 18.29 17.75 18.16 2,223,850 +0.62(+3.53%)
Jan 22, 2007 17.50 17.73 16.75 17.54 2,131,619 +0.05(+0.29%)
Jan 19, 2007 17.29 17.75 17.26 17.49 2,017,489 +0.15(+0.87%)
Jan 18, 2007 17.50 17.71 17.05 17.34 2,542,152 -0.27(-1.53%)
Jan 17, 2007 17.61 17.87 17.46 17.61 2,118,443 -0.06(-0.34%)
Jan 16, 2007 17.30 17.71 17.26 17.67 2,330,539 +0.36(+2.08%)
Jan 12, 2007 17.16 17.42 17.05 17.31 2,978,537 +0.36(+2.12%)
Jan 11, 2007 16.91 17.29 16.87 16.95 2,415,433 +0.18(+1.07%)
Jan 10, 2007 16.23 16.99 16.23 16.77 3,129,736 +0.37(+2.26%)
Jan 09, 2007 16.05 16.59 16.03 16.40 2,424,640 +0.41(+2.56%)
Jan 08, 2007 16.75 16.79 15.94 15.99 2,820,179 -0.84(-4.99%)
Jan 05, 2007 17.60 17.69 16.61 16.83 4,190,163 -0.83(-4.70%)
Jan 04, 2007 17.57 17.71 17.33 17.66 2,400,704 +0.00(+0.00%)
Jan 03, 2007 17.92 18.28 17.37 17.66 2,176,083 -0.10(-0.56%)
Dec 29, 2006 18.16 18.36 17.73 17.76 1,881,493 -0.37(-2.04%)
Dec 28, 2006 18.14 18.29 18.02 18.13 1,530,569 -0.02(-0.11%)
Dec 27, 2006 18.58 18.59 17.71 18.15 2,480,977 -0.42(-2.26%)
Dec 26, 2006 18.52 18.80 18.46 18.57 990,301 +0.10(+0.54%)
Dec 22, 2006 19.00 19.09 18.41 18.47 4,214,776 -0.55(-2.89%)
Dec 21, 2006 19.76 19.83 19.01 19.02 2,605,824 -0.76(-3.84%)
Dec 20, 2006 19.73 19.97 19.67 19.78 980,957 +0.18(+0.92%)
Dec 19, 2006 19.67 19.98 19.48 19.60 1,283,562 -0.10(-0.51%)
Dec 18, 2006 19.99 20.45 19.66 19.70 2,009,974 -0.34(-1.70%)
Dec 15, 2006 20.32 20.57 19.99 20.04 1,747,482 -0.29(-1.43%)
Dec 14, 2006 19.35 20.33 19.30 20.33 2,027,194 +1.00(+5.17%)
Dec 13, 2006 19.79 19.90 19.15 19.33 1,429,011 -0.42(-2.13%)
Dec 12, 2006 19.71 19.89 19.34 19.75 1,054,110 +0.09(+0.46%)
Dec 11, 2006 20.10 20.18 19.44 19.66 1,313,917 -0.44(-2.19%)
Dec 08, 2006 19.38 20.32 19.05 20.10 2,797,262 +0.56(+2.87%)
Dec 07, 2006 19.06 19.83 18.86 19.54 2,129,044 +0.53(+2.79%)
Dec 06, 2006 19.00 19.13 18.63 19.01 1,955,757 +0.01(+0.05%)
Dec 05, 2006 19.20 19.25 18.89 19.00 2,601,104 -0.20(-1.04%)
Dec 04, 2006 17.94 20.30 17.74 19.20 7,153,260 +1.37(+7.68%)
Dec 01, 2006 17.43 17.98 16.71 17.83 2,004,849 +0.48(+2.77%)
Nov 30, 2006 17.76 17.76 16.99 17.35 1,559,496 -0.03(-0.17%)
Nov 29, 2006 16.75 17.53 16.64 17.38 1,445,605 +0.78(+4.70%)
Nov 28, 2006 16.62 16.73 16.29 16.60 1,132,314 -0.05(-0.30%)
Nov 27, 2006 17.56 17.66 16.62 16.65 1,559,660 -1.01(-5.72%)
Nov 24, 2006 17.52 17.74 17.36 17.66 236,246 +0.12(+0.68%)
Nov 22, 2006 17.49 17.74 17.35 17.54 876,523 +0.16(+0.92%)
Nov 21, 2006 17.45 17.61 17.30 17.38 924,386 -0.18(-1.03%)
Nov 20, 2006 17.52 17.71 17.38 17.56 1,492,152 -0.09(-0.51%)
Nov 17, 2006 17.51 17.95 17.40 17.65 990,309 +0.03(+0.17%)
Nov 16, 2006 17.89 18.14 17.37 17.62 1,959,324 -0.55(-3.03%)
Nov 15, 2006 17.44 18.23 17.34 18.17 2,179,713 +0.57(+3.24%)
Nov 14, 2006 17.00 17.91 16.66 17.60 3,263,064 +0.43(+2.50%)
Nov 13, 2006 15.78 17.66 15.71 17.17 4,140,974 +1.38(+8.74%)
Nov 10, 2006 15.34 15.88 15.31 15.79 1,478,177 +0.36(+2.33%)
Nov 09, 2006 15.20 15.50 15.09 15.43 1,851,422 +0.25(+1.65%)
Nov 08, 2006 14.97 15.35 14.79 15.18 1,480,150 +0.24(+1.61%)
Nov 07, 2006 14.60 14.97 14.57 14.94 1,797,298 +0.38(+2.61%)
Nov 06, 2006 14.75 14.75 14.24 14.56 1,026,608 -0.10(-0.68%)
Nov 03, 2006 14.43 14.74 14.26 14.66 3,561,971 +0.60(+4.27%)
Nov 02, 2006 14.23 14.36 13.96 14.06 1,408,355 -0.27(-1.88%)
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.