Take-Two Interactive (NQ: TTWO )

148.49 +1.57 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 29.50 29.64 28.88 29.13 2,025,255 -0.65(-2.18%)
Aug 28, 2015 28.78 29.84 28.73 29.78 1,786,581 +0.86(+2.97%)
Aug 27, 2015 28.63 28.95 28.09 28.92 1,513,488 +0.62(+2.19%)
Aug 26, 2015 28.09 28.41 27.32 28.30 1,870,001 +0.67(+2.42%)
Aug 25, 2015 28.66 28.71 27.62 27.63 1,742,985 -0.20(-0.72%)
Aug 24, 2015 25.60 28.13 25.01 27.83 3,424,141 -1.05(-3.64%)
Aug 21, 2015 28.95 29.57 28.48 28.88 2,276,588 -0.50(-1.70%)
Aug 20, 2015 30.21 30.26 29.34 29.38 1,460,792 -0.97(-3.20%)
Aug 19, 2015 31.06 31.11 30.32 30.35 1,118,360 -0.76(-2.44%)
Aug 18, 2015 31.55 31.61 31.04 31.11 1,605,292 -0.48(-1.52%)
Aug 17, 2015 30.59 31.69 30.23 31.59 1,993,500 +0.87(+2.83%)
Aug 14, 2015 30.08 31.01 30.00 30.72 1,404,954 +0.58(+1.92%)
Aug 13, 2015 30.41 30.51 29.99 30.14 1,436,508 -0.12(-0.40%)
Aug 12, 2015 30.17 30.35 29.50 30.26 1,743,646 -0.33(-1.08%)
Aug 11, 2015 29.20 31.39 29.10 30.59 4,684,229 -0.35(-1.13%)
Aug 10, 2015 31.55 31.92 30.86 30.94 3,732,595 -0.52(-1.65%)
Aug 07, 2015 31.39 31.49 31.09 31.46 1,964,348 -0.08(-0.25%)
Aug 06, 2015 32.00 32.26 31.41 31.54 2,015,157 -0.31(-0.97%)
Aug 05, 2015 31.64 32.71 31.64 31.85 2,217,915 +0.42(+1.34%)
Aug 04, 2015 31.41 31.79 31.34 31.43 1,018,156 +0.04(+0.13%)
Aug 03, 2015 31.45 31.53 31.07 31.39 1,043,351 -0.19(-0.60%)
Jul 31, 2015 31.90 32.00 31.51 31.58 898,206 -0.23(-0.72%)
Jul 30, 2015 31.29 32.17 31.05 31.81 1,222,586 +0.38(+1.21%)
Jul 29, 2015 31.31 31.64 31.21 31.43 2,024,016 -0.09(-0.29%)
Jul 28, 2015 31.05 31.55 30.82 31.52 2,073,732 +0.79(+2.57%)
Jul 27, 2015 31.20 31.39 30.53 30.73 1,569,969 -0.68(-2.16%)
Jul 24, 2015 31.20 31.69 31.12 31.41 2,411,026 +0.25(+0.80%)
Jul 23, 2015 31.50 31.72 31.14 31.16 1,627,995 -0.33(-1.05%)
Jul 22, 2015 31.14 31.55 31.02 31.49 1,758,279 +0.23(+0.74%)
Jul 21, 2015 31.04 31.56 31.02 31.26 2,406,561 -0.09(-0.29%)
Jul 20, 2015 31.17 31.54 31.00 31.35 2,048,317 +0.21(+0.67%)
Jul 17, 2015 30.02 31.32 29.93 31.14 4,675,943 +1.19(+3.97%)
Jul 16, 2015 29.40 29.99 29.29 29.95 2,452,511 +0.59(+2.01%)
Jul 15, 2015 29.26 29.51 29.18 29.36 1,914,710 +0.03(+0.10%)
Jul 14, 2015 28.95 29.35 28.71 29.33 1,849,786 +0.48(+1.66%)
Jul 13, 2015 28.50 28.85 28.44 28.85 1,028,762 +0.59(+2.09%)
Jul 10, 2015 28.00 28.33 27.79 28.26 1,266,866 +0.52(+1.87%)
Jul 09, 2015 27.55 27.90 27.51 27.74 1,039,622 +0.49(+1.80%)
Jul 08, 2015 27.41 27.59 27.01 27.25 892,661 -0.36(-1.30%)
Jul 07, 2015 27.51 27.72 27.06 27.61 1,186,376 +0.15(+0.55%)
Jul 06, 2015 27.26 27.58 27.11 27.46 865,203 +0.06(+0.22%)
Jul 02, 2015 27.37 27.40 27.40 27.40 1,095,900 -0.05(-0.18%)
Jul 01, 2015 27.72 27.92 27.35 27.45 1,699,730 -0.12(-0.44%)
Jun 30, 2015 28.09 28.21 27.51 27.57 1,466,493 -0.37(-1.32%)
Jun 29, 2015 28.43 28.58 27.92 27.94 1,442,600 -0.68(-2.38%)
Jun 26, 2015 28.50 28.66 28.30 28.62 2,674,559 +0.23(+0.81%)
Jun 25, 2015 28.61 28.63 28.25 28.39 973,682 -0.21(-0.73%)
Jun 24, 2015 28.65 28.98 28.33 28.60 1,595,743 +0.59(+2.11%)
Jun 23, 2015 27.98 28.12 27.77 28.01 653,162 +0.07(+0.25%)
Jun 22, 2015 28.12 28.17 27.74 27.94 1,006,698 -0.06(-0.21%)
Jun 19, 2015 28.16 28.23 27.71 28.00 1,455,450 -0.14(-0.50%)
Jun 18, 2015 27.56 28.16 27.55 28.14 1,502,381 +0.58(+2.10%)
Jun 17, 2015 27.69 27.93 27.42 27.56 1,724,740 -0.14(-0.51%)
Jun 16, 2015 27.83 27.93 27.61 27.70 1,617,211 -0.21(-0.75%)
Jun 15, 2015 28.10 28.18 27.83 27.91 1,120,988 -0.36(-1.29%)
Jun 12, 2015 28.22 28.50 28.18 28.27 1,072,811 -0.21(-0.75%)
Jun 11, 2015 28.11 28.63 28.08 28.49 1,625,755 +0.29(+1.03%)
Jun 10, 2015 28.11 28.36 27.96 28.20 2,010,493 +0.12(+0.43%)
Jun 09, 2015 27.95 28.13 27.73 28.08 1,991,353 +0.13(+0.47%)
Jun 08, 2015 27.98 28.09 27.70 27.95 1,397,541 -0.24(-0.85%)
Jun 05, 2015 27.94 28.22 27.83 28.19 1,053,027 +0.19(+0.68%)
Jun 04, 2015 28.08 28.28 27.84 28.00 1,349,416 -0.27(-0.94%)
Jun 03, 2015 27.94 28.49 27.81 28.27 3,781,532 +0.71(+2.60%)
Jun 02, 2015 26.97 27.89 26.97 27.55 2,895,568 +0.27(+0.99%)
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.