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 (%)
May 28, 2004 13.46 13.46 13.12 13.23 743,295 -0.28(-2.04%)
May 27, 2004 13.24 13.57 13.11 13.51 897,955 +0.22(+1.67%)
May 26, 2004 13.35 13.55 13.06 13.28 971,309 -0.05(-0.37%)
May 25, 2004 12.80 13.39 12.73 13.33 1,299,980 +0.56(+4.42%)
May 24, 2004 12.72 12.87 12.63 12.77 766,247 +0.18(+1.41%)
May 21, 2004 12.58 12.84 12.39 12.59 874,253 +0.08(+0.60%)
May 20, 2004 12.68 12.82 12.41 12.51 1,585,147 -0.05(-0.42%)
May 19, 2004 12.47 12.93 12.47 12.57 1,515,543 +0.13(+1.04%)
May 18, 2004 12.67 12.74 12.38 12.44 1,179,822 -0.25(-1.96%)
May 17, 2004 12.78 12.82 12.24 12.69 2,024,824 -0.20(-1.59%)
May 14, 2004 13.04 13.13 12.84 12.89 805,549 -0.11(-0.86%)
May 13, 2004 12.91 13.26 12.87 13.00 1,413,537 +0.10(+0.76%)
May 12, 2004 13.01 13.10 12.62 12.91 2,472,752 -0.10(-0.79%)
May 11, 2004 13.18 13.44 12.61 13.01 2,542,956 -0.08(-0.58%)
May 10, 2004 13.53 13.60 12.80 13.08 2,396,697 -0.50(-3.70%)
May 07, 2004 13.63 13.89 13.35 13.59 1,550,195 -0.11(-0.78%)
May 06, 2004 13.84 13.90 13.41 13.69 1,079,766 -0.11(-0.77%)
May 05, 2004 13.71 13.94 13.51 13.80 1,492,592 +0.07(+0.52%)
May 04, 2004 13.45 13.78 13.30 13.73 1,177,122 +0.33(+2.49%)
May 03, 2004 12.83 13.54 12.67 13.39 2,017,924 +0.56(+4.33%)
Apr 30, 2004 13.27 13.44 12.66 12.84 1,941,419 -0.24(-1.83%)
Apr 29, 2004 13.61 13.70 12.80 13.08 2,435,700 -0.50(-3.70%)
Apr 28, 2004 13.56 13.68 13.51 13.58 914,756 -0.06(-0.46%)
Apr 27, 2004 13.81 13.86 13.36 13.64 2,255,839 -0.20(-1.44%)
Apr 26, 2004 13.95 14.03 13.75 13.84 852,202 -0.16(-1.14%)
Apr 23, 2004 14.12 14.20 13.75 14.00 1,337,032 -0.11(-0.79%)
Apr 22, 2004 13.98 14.28 13.87 14.11 1,062,665 +0.08(+0.60%)
Apr 21, 2004 14.04 14.15 13.78 14.03 1,304,030 -0.04(-0.32%)
Apr 20, 2004 14.25 14.43 14.01 14.07 1,648,301 -0.16(-1.12%)
Apr 19, 2004 13.79 14.29 13.79 14.23 1,854,414 +0.35(+2.50%)
Apr 16, 2004 14.07 14.14 13.68 13.89 1,339,132 -0.26(-1.85%)
Apr 15, 2004 14.07 14.39 13.64 14.15 4,471,625 -0.04(-0.25%)
Apr 14, 2004 13.10 14.22 12.99 14.19 19,393,796 -1.46(-9.32%)
Apr 13, 2004 16.11 16.12 15.63 15.64 820,850 -0.39(-2.44%)
Apr 12, 2004 15.67 16.03 15.67 16.03 697,843 +0.17(+1.09%)
Apr 08, 2004 16.09 16.23 15.85 15.86 951,958 -0.16(-0.97%)
Apr 07, 2004 15.82 16.04 15.68 16.02 1,205,024 +0.08(+0.53%)
Apr 06, 2004 16.49 16.49 15.91 15.93 1,272,678 -0.58(-3.50%)
Apr 05, 2004 16.44 16.63 16.34 16.51 1,448,939 +0.07(+0.43%)
Apr 02, 2004 16.60 16.64 16.13 16.44 1,453,739 +0.01(+0.08%)
Apr 01, 2004 16.33 16.64 16.26 16.43 1,396,886 +0.08(+0.46%)
Mar 31, 2004 16.36 16.67 16.09 16.35 1,424,187 -0.00(-0.03%)
Mar 30, 2004 16.35 16.52 16.13 16.35 1,622,800 -0.06(-0.38%)
Mar 29, 2004 16.33 16.44 16.19 16.42 1,402,586 +0.27(+1.68%)
Mar 26, 2004 15.63 16.51 15.62 16.15 3,263,751 +0.62(+4.01%)
Mar 25, 2004 14.87 15.53 14.82 15.52 1,605,849 +0.72(+4.83%)
Mar 24, 2004 15.10 15.11 14.69 14.81 1,249,727 -0.17(-1.16%)
Mar 23, 2004 15.11 15.21 14.87 14.98 1,419,837 +0.00(+0.03%)
Mar 22, 2004 15.22 15.29 14.89 14.98 1,133,169 -0.26(-1.72%)
Mar 19, 2004 15.20 15.51 15.00 15.24 1,596,098 +0.11(+0.74%)
Mar 18, 2004 15.11 15.29 14.89 15.13 922,556 -0.03(-0.21%)
Mar 17, 2004 15.21 15.30 14.97 15.16 1,473,540 -0.01(-0.09%)
Mar 16, 2004 15.00 15.49 14.83 15.17 4,442,824 +0.95(+6.69%)
Mar 15, 2004 14.53 14.80 14.21 14.22 1,479,091 -0.33(-2.29%)
Mar 12, 2004 14.03 14.62 14.03 14.55 1,090,867 +0.54(+3.87%)
Mar 11, 2004 14.04 14.42 14.00 14.01 1,011,062 -0.16(-1.10%)
Mar 10, 2004 14.60 14.79 14.12 14.17 1,198,723 -0.39(-2.66%)
Mar 09, 2004 14.78 14.82 14.44 14.55 868,853 -0.19(-1.30%)
Mar 08, 2004 15.14 15.27 14.74 14.75 1,031,313 -0.40(-2.61%)
Mar 05, 2004 14.80 15.33 14.69 15.14 2,170,483 +0.27(+1.80%)
Mar 04, 2004 14.21 14.97 14.15 14.87 3,815,935 -0.16(-1.04%)
Mar 03, 2004 14.71 15.19 14.58 15.03 2,411,998 +0.34(+2.33%)
Mar 02, 2004 14.73 14.79 14.54 14.69 1,562,946 +0.08(+0.55%)
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.