Take-Two Interactive (NQ: TTWO )

154.37 +1.04 (+0.68%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.73 18.89 17.45 17.63 2,666,770 -0.95(-5.11%)
Jul 30, 2007 18.74 18.91 18.18 18.58 2,093,366 -0.19(-1.01%)
Jul 27, 2007 19.44 19.60 18.56 18.77 1,759,958 -0.78(-3.99%)
Jul 26, 2007 19.70 20.24 19.13 19.55 1,309,645 -0.30(-1.51%)
Jul 25, 2007 20.04 20.25 19.68 19.85 1,165,649 +0.06(+0.30%)
Jul 24, 2007 19.90 20.25 19.71 19.79 1,384,036 -0.16(-0.80%)
Jul 23, 2007 20.09 20.13 19.67 19.95 890,949 -0.10(-0.52%)
Jul 20, 2007 20.49 20.58 20.01 20.05 1,292,097 -0.38(-1.84%)
Jul 19, 2007 20.50 20.83 20.36 20.43 672,147 +0.03(+0.15%)
Jul 18, 2007 20.63 20.66 20.20 20.40 840,838 -0.21(-1.02%)
Jul 17, 2007 20.21 20.79 20.10 20.61 1,463,290 +0.41(+2.03%)
Jul 16, 2007 19.85 20.40 19.56 20.20 1,569,030 +0.34(+1.71%)
Jul 13, 2007 19.84 20.05 19.59 19.86 1,008,975 +0.01(+0.05%)
Jul 12, 2007 19.82 20.24 19.65 19.85 1,377,230 +0.19(+0.97%)
Jul 11, 2007 19.79 20.13 19.53 19.66 1,075,168 -0.13(-0.66%)
Jul 10, 2007 20.69 20.80 19.73 19.79 1,518,992 -0.44(-2.18%)
Jul 09, 2007 20.70 20.95 19.98 20.23 1,411,481 -0.45(-2.18%)
Jul 06, 2007 20.40 20.95 20.36 20.68 828,252 +0.20(+0.95%)
Jul 05, 2007 19.93 20.54 19.93 20.48 1,156,088 +0.56(+2.84%)
Jul 03, 2007 19.92 20.07 19.77 19.92 608,252 +0.06(+0.30%)
Jul 02, 2007 20.10 20.19 19.63 19.86 1,424,190 -0.11(-0.55%)
Jun 29, 2007 20.12 20.33 19.78 19.97 988,706 -0.12(-0.60%)
Jun 28, 2007 20.46 20.48 20.00 20.09 893,466 -0.33(-1.62%)
Jun 27, 2007 20.30 20.66 20.19 20.42 854,057 +0.02(+0.10%)
Jun 26, 2007 20.73 20.84 20.30 20.40 1,103,971 -0.25(-1.21%)
Jun 25, 2007 20.88 21.70 20.52 20.65 1,554,011 -0.17(-0.82%)
Jun 22, 2007 20.49 21.08 20.43 20.82 2,615,291 +0.21(+1.02%)
Jun 21, 2007 20.50 20.74 20.32 20.61 1,303,901 -0.04(-0.19%)
Jun 20, 2007 20.82 20.90 20.51 20.65 1,523,894 -0.09(-0.43%)
Jun 19, 2007 20.55 20.84 20.37 20.74 791,748 +0.23(+1.12%)
Jun 18, 2007 20.73 20.81 20.42 20.51 903,255 -0.15(-0.73%)
Jun 15, 2007 21.42 21.42 20.27 20.66 1,856,614 -0.32(-1.53%)
Jun 14, 2007 19.75 20.99 19.61 20.98 2,784,472 +1.31(+6.66%)
Jun 13, 2007 19.34 20.13 19.23 19.67 1,838,813 +0.34(+1.76%)
Jun 12, 2007 20.00 20.23 19.30 19.33 5,825,759 +0.39(+2.06%)
Jun 11, 2007 18.56 19.12 18.00 18.94 2,347,452 +0.29(+1.56%)
Jun 08, 2007 18.57 18.88 18.25 18.65 1,518,904 +0.08(+0.43%)
Jun 07, 2007 19.12 19.19 18.46 18.57 1,157,615 -0.68(-3.53%)
Jun 06, 2007 19.39 19.47 18.99 19.25 1,508,448 -0.07(-0.36%)
Jun 05, 2007 19.82 20.15 19.28 19.32 2,446,394 -0.56(-2.82%)
Jun 04, 2007 20.81 20.90 19.60 19.88 1,610,507 -0.96(-4.61%)
Jun 01, 2007 20.72 21.50 20.21 20.84 2,087,114 +0.25(+1.21%)
May 31, 2007 19.11 20.73 19.11 20.59 2,380,109 +1.48(+7.74%)
May 30, 2007 19.12 19.25 18.74 19.11 835,557 -0.24(-1.24%)
May 29, 2007 19.17 19.61 18.88 19.35 1,549,696 +0.53(+2.82%)
May 25, 2007 18.60 18.90 18.44 18.82 914,176 +0.22(+1.18%)
May 24, 2007 19.00 19.12 18.31 18.60 1,708,192 -0.39(-2.05%)
May 23, 2007 19.17 19.37 18.79 18.99 1,184,211 -0.19(-0.99%)
May 22, 2007 18.68 19.26 18.52 19.18 1,173,776 +0.53(+2.84%)
May 21, 2007 18.39 19.00 18.30 18.65 1,344,142 +0.12(+0.65%)
May 18, 2007 18.75 18.86 18.51 18.53 1,400,134 -0.32(-1.70%)
May 17, 2007 18.99 19.73 18.73 18.85 695,665 -0.23(-1.21%)
May 16, 2007 19.11 19.38 18.60 19.08 1,480,215 -0.04(-0.21%)
May 15, 2007 19.25 19.59 19.00 19.12 1,079,939 -0.11(-0.57%)
May 14, 2007 19.61 19.67 18.88 19.23 1,873,659 -0.42(-2.14%)
May 11, 2007 19.54 19.98 19.25 19.65 1,002,337 +0.40(+2.08%)
May 10, 2007 19.46 19.64 19.14 19.25 754,740 -0.33(-1.69%)
May 09, 2007 19.89 19.96 19.41 19.58 1,134,631 -0.38(-1.90%)
May 08, 2007 19.91 20.17 19.60 19.96 995,790 -0.01(-0.05%)
May 07, 2007 20.55 20.63 19.89 19.97 795,170 -0.41(-2.01%)
May 04, 2007 20.37 20.58 20.14 20.38 996,172 +0.10(+0.49%)
May 03, 2007 20.29 20.66 20.03 20.28 1,954,170 -0.09(-0.44%)
May 02, 2007 19.43 20.50 19.20 20.37 1,974,611 +0.88(+4.51%)
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.