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 (%)
Sep 29, 2006 14.51 14.51 14.17 14.26 873,367 -0.16(-1.11%)
Sep 28, 2006 14.41 14.74 14.23 14.42 828,627 +0.01(+0.07%)
Sep 27, 2006 14.35 14.64 14.25 14.41 658,113 -0.02(-0.14%)
Sep 26, 2006 14.24 14.48 14.13 14.43 745,393 +0.12(+0.84%)
Sep 25, 2006 14.00 14.41 13.89 14.31 604,883 +0.24(+1.71%)
Sep 22, 2006 14.30 14.34 13.88 14.07 1,063,219 -0.41(-2.83%)
Sep 21, 2006 15.02 15.08 14.35 14.48 849,582 -0.53(-3.53%)
Sep 20, 2006 14.61 15.15 14.54 15.01 1,590,278 +0.49(+3.37%)
Sep 19, 2006 14.09 14.59 13.83 14.52 1,556,729 +0.51(+3.64%)
Sep 18, 2006 13.92 14.16 13.55 14.01 2,246,006 +0.12(+0.86%)
Sep 15, 2006 14.58 14.92 13.80 13.89 1,823,745 -0.55(-3.81%)
Sep 14, 2006 14.15 14.54 13.89 14.44 1,253,622 +0.25(+1.76%)
Sep 13, 2006 13.58 14.30 13.58 14.19 2,652,022 +0.57(+4.18%)
Sep 12, 2006 13.22 13.69 12.93 13.62 2,635,849 +0.37(+2.79%)
Sep 11, 2006 11.83 13.31 11.70 13.25 3,177,090 +1.40(+11.81%)
Sep 08, 2006 11.77 11.99 11.55 11.85 837,075 +0.23(+1.98%)
Sep 07, 2006 11.40 11.87 11.40 11.62 986,760 +0.08(+0.69%)
Sep 06, 2006 11.42 11.68 11.30 11.54 1,273,096 -0.05(-0.43%)
Sep 05, 2006 11.26 11.65 11.05 11.59 1,590,812 +0.28(+2.48%)
Sep 01, 2006 11.00 11.56 10.88 11.31 6,228,335 -0.89(-7.29%)
Aug 31, 2006 12.10 12.43 11.97 12.20 1,534,969 +0.11(+0.91%)
Aug 30, 2006 12.29 12.33 11.90 12.09 882,994 -0.09(-0.74%)
Aug 29, 2006 12.16 12.21 11.98 12.18 815,077 +0.06(+0.49%)
Aug 28, 2006 12.15 12.26 11.70 12.12 1,227,411 +0.13(+1.08%)
Aug 25, 2006 12.05 12.33 11.90 11.99 755,005 -0.11(-0.91%)
Aug 24, 2006 12.67 12.68 11.91 12.10 1,484,060 -0.57(-4.50%)
Aug 23, 2006 12.60 12.89 12.49 12.67 1,039,875 +0.10(+0.80%)
Aug 22, 2006 12.65 12.81 12.52 12.57 913,485 -0.12(-0.95%)
Aug 21, 2006 12.68 13.00 12.34 12.69 1,651,042 +0.02(+0.16%)
Aug 18, 2006 12.74 12.84 12.40 12.67 866,984 -0.13(-1.02%)
Aug 17, 2006 12.56 12.84 12.30 12.80 1,302,304 +0.24(+1.91%)
Aug 16, 2006 11.69 12.85 11.58 12.56 2,501,641 +1.00(+8.65%)
Aug 15, 2006 11.49 11.68 11.19 11.56 1,179,911 +0.26(+2.30%)
Aug 14, 2006 10.74 11.45 10.69 11.30 2,266,334 +0.68(+6.40%)
Aug 11, 2006 10.59 10.72 10.50 10.62 804,866 -0.02(-0.19%)
Aug 10, 2006 10.48 10.71 10.42 10.64 1,072,924 +0.13(+1.24%)
Aug 09, 2006 10.66 11.08 10.47 10.51 1,272,546 +0.01(+0.10%)
Aug 08, 2006 10.55 10.72 10.41 10.50 665,435 -0.06(-0.57%)
Aug 07, 2006 10.57 10.69 10.49 10.56 459,747 -0.05(-0.47%)
Aug 04, 2006 10.92 11.22 10.50 10.61 1,039,782 -0.16(-1.49%)
Aug 03, 2006 10.66 10.90 10.50 10.77 617,892 +0.00(+0.00%)
Aug 02, 2006 10.50 11.13 10.49 10.77 1,673,073 +0.35(+3.36%)
Aug 01, 2006 10.71 10.74 10.34 10.42 1,458,250 -0.26(-2.43%)
Jul 31, 2006 10.65 10.77 10.50 10.68 885,515 +0.02(+0.19%)
Jul 28, 2006 10.75 10.97 10.55 10.66 859,934 -0.08(-0.74%)
Jul 27, 2006 10.94 11.21 10.60 10.74 670,882 -0.19(-1.74%)
Jul 26, 2006 10.41 11.15 10.40 10.93 1,643,518 +0.44(+4.19%)
Jul 25, 2006 10.38 10.63 10.16 10.49 1,301,479 +0.07(+0.67%)
Jul 24, 2006 10.42 10.67 10.18 10.42 990,971 +0.09(+0.87%)
Jul 21, 2006 10.43 11.50 10.02 10.33 2,615,522 -0.16(-1.53%)
Jul 20, 2006 10.61 10.79 10.34 10.49 1,149,425 -0.04(-0.38%)
Jul 19, 2006 10.20 10.70 10.19 10.53 1,150,295 +0.35(+3.44%)
Jul 18, 2006 10.28 10.32 10.08 10.18 1,006,129 +0.00(+0.00%)
Jul 17, 2006 10.15 10.50 10.03 10.18 755,362 -0.02(-0.20%)
Jul 14, 2006 10.04 10.34 9.769 10.20 2,470,876 +0.36(+3.66%)
Jul 13, 2006 9.659 10.19 9.649 9.839 3,011,906 +0.10(+1.03%)
Jul 12, 2006 9.719 9.969 9.659 9.739 1,215,068 -0.06(-0.61%)
Jul 11, 2006 9.259 9.809 9.059 9.799 2,382,033 +0.46(+4.93%)
Jul 10, 2006 9.949 10.18 9.079 9.339 4,661,219 -0.76(-7.53%)
Jul 07, 2006 10.21 10.38 9.989 10.10 1,790,606 -0.12(-1.17%)
Jul 06, 2006 10.47 10.57 10.15 10.22 1,510,974 -0.21(-2.01%)
Jul 05, 2006 10.56 10.66 10.35 10.43 2,173,818 -0.17(-1.60%)
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.