Take-Two Interactive (NQ: TTWO )

153.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.14 16.59 16.14 16.30 1,215,918 -0.10(-0.60%)
Feb 25, 2005 16.31 16.39 16.17 16.39 494,996 +0.04(+0.27%)
Feb 24, 2005 16.13 16.39 15.94 16.35 894,691 +0.22(+1.38%)
Feb 23, 2005 16.21 16.39 16.00 16.13 769,982 -0.00(-0.03%)
Feb 22, 2005 16.14 16.70 16.07 16.13 1,169,515 -0.08(-0.49%)
Feb 18, 2005 16.45 16.45 16.07 16.21 712,189 -0.17(-1.03%)
Feb 17, 2005 16.76 16.76 16.29 16.38 1,964,317 -0.40(-2.36%)
Feb 16, 2005 16.66 16.82 16.52 16.78 664,796 +0.06(+0.35%)
Feb 15, 2005 16.75 16.89 16.54 16.72 651,197 +0.08(+0.45%)
Feb 14, 2005 16.49 16.89 16.47 16.64 723,289 +0.05(+0.29%)
Feb 11, 2005 16.17 16.63 16.05 16.59 722,975 +0.44(+2.70%)
Feb 10, 2005 16.46 16.47 15.91 16.16 1,945,818 -0.39(-2.36%)
Feb 09, 2005 16.87 16.90 16.47 16.55 1,415,272 -0.33(-1.95%)
Feb 08, 2005 16.78 16.95 16.67 16.88 1,169,460 +0.06(+0.34%)
Feb 07, 2005 17.12 17.12 16.70 16.82 2,075,597 -0.31(-1.79%)
Feb 04, 2005 16.39 17.19 16.39 17.13 1,876,047 +0.71(+4.30%)
Feb 03, 2005 16.46 16.83 16.19 16.42 1,793,767 -0.01(-0.04%)
Feb 02, 2005 16.11 16.67 16.06 16.43 3,104,845 +0.58(+3.66%)
Feb 01, 2005 15.67 16.00 15.67 15.85 1,831,545 +0.18(+1.16%)
Jan 31, 2005 15.67 15.92 15.55 15.67 1,805,653 +0.12(+0.74%)
Jan 28, 2005 15.58 15.65 15.38 15.55 768,449 +0.02(+0.14%)
Jan 27, 2005 15.49 15.63 15.39 15.53 1,216,362 -0.01(-0.06%)
Jan 26, 2005 15.10 15.83 15.10 15.54 1,943,686 +0.59(+3.95%)
Jan 25, 2005 15.04 15.31 14.93 14.95 1,127,133 +0.08(+0.54%)
Jan 24, 2005 15.15 15.18 14.82 14.87 2,069,373 -0.15(-0.98%)
Jan 21, 2005 15.11 15.16 14.89 15.01 1,763,442 +0.26(+1.78%)
Jan 20, 2005 14.62 14.98 14.53 14.75 1,539,118 +0.05(+0.36%)
Jan 19, 2005 14.95 15.09 14.62 14.70 1,720,252 -0.34(-2.28%)
Jan 18, 2005 14.79 15.22 14.64 15.04 4,529,697 -0.44(-2.87%)
Jan 14, 2005 15.03 15.64 14.92 15.48 2,789,567 +0.65(+4.41%)
Jan 13, 2005 14.71 15.14 14.55 14.83 2,153,516 +0.09(+0.62%)
Jan 12, 2005 14.78 14.91 14.54 14.74 1,217,113 +0.00(+0.01%)
Jan 11, 2005 14.57 14.93 14.57 14.74 1,141,985 +0.16(+1.07%)
Jan 10, 2005 14.47 14.92 14.43 14.58 1,267,891 +0.25(+1.74%)
Jan 07, 2005 14.46 14.81 14.17 14.33 1,963,654 -0.29(-1.98%)
Jan 06, 2005 14.94 15.13 14.58 14.62 1,308,529 -0.31(-2.08%)
Jan 05, 2005 15.09 15.23 14.90 14.93 1,115,662 -0.13(-0.88%)
Jan 04, 2005 15.47 15.69 14.91 15.07 2,353,258 -0.66(-4.18%)
Jan 03, 2005 15.59 15.79 15.49 15.72 3,245,193 +0.26(+1.70%)
Dec 31, 2004 15.49 15.68 15.44 15.46 764,897 +0.04(+0.23%)
Dec 30, 2004 15.47 15.86 15.42 15.43 1,681,603 -0.04(-0.26%)
Dec 29, 2004 15.34 15.55 15.33 15.47 1,339,132 +0.14(+0.93%)
Dec 28, 2004 15.00 15.32 14.99 15.32 952,258 +0.31(+2.04%)
Dec 27, 2004 15.11 15.15 14.91 15.02 960,959 +0.00(+0.00%)
Dec 23, 2004 14.66 15.15 14.62 15.02 2,092,929 +0.40(+2.74%)
Dec 22, 2004 14.60 14.71 14.47 14.62 1,260,527 -0.06(-0.39%)
Dec 21, 2004 14.39 14.70 14.34 14.67 1,767,259 +0.41(+2.87%)
Dec 20, 2004 14.44 14.52 14.14 14.27 2,246,688 -0.16(-1.11%)
Dec 17, 2004 14.57 14.87 14.34 14.43 7,008,432 -0.45(-3.02%)
Dec 16, 2004 15.09 15.24 14.78 14.87 3,989,046 -0.11(-0.74%)
Dec 15, 2004 14.78 15.08 14.78 14.99 1,274,328 +0.12(+0.81%)
Dec 14, 2004 14.99 15.22 14.44 14.87 6,984,130 -0.88(-5.56%)
Dec 13, 2004 15.55 15.80 15.33 15.74 6,961,329 +0.76(+5.07%)
Dec 10, 2004 14.32 15.21 14.13 14.98 6,481,299 +0.53(+3.69%)
Dec 09, 2004 15.12 15.37 14.43 14.45 6,113,027 -0.74(-4.86%)
Dec 08, 2004 15.31 15.51 15.11 15.19 1,851,564 -0.16(-1.01%)
Dec 07, 2004 16.03 16.07 15.30 15.34 1,427,338 -0.68(-4.24%)
Dec 06, 2004 16.27 16.28 15.84 16.02 2,392,047 -0.14(-0.88%)
Dec 03, 2004 15.78 16.24 15.78 16.16 1,724,806 +0.33(+2.08%)
Dec 02, 2004 15.92 15.99 15.59 15.83 688,242 -0.12(-0.75%)
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.