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 (%)
May 29, 2015 27.60 27.80 27.35 27.37 1,986,122 -0.29(-1.05%)
May 28, 2015 27.90 27.96 27.59 27.66 1,783,827 -0.33(-1.18%)
May 27, 2015 27.60 28.08 27.43 27.99 1,995,839 +0.44(+1.60%)
May 26, 2015 27.10 27.56 27.00 27.55 2,425,394 +0.29(+1.06%)
May 22, 2015 27.53 27.26 27.26 27.26 2,599,300 -0.37(-1.34%)
May 21, 2015 27.76 27.93 27.49 27.63 1,863,308 -0.02(-0.07%)
May 20, 2015 28.34 28.34 27.31 27.65 5,331,853 -0.97(-3.39%)
May 19, 2015 26.74 28.72 26.70 28.62 16,707,961 +4.42(+18.26%)
May 18, 2015 24.55 24.84 24.14 24.20 4,623,855 -0.49(-1.98%)
May 15, 2015 24.83 24.84 24.58 24.69 2,550,766 -0.08(-0.32%)
May 14, 2015 24.90 25.02 24.56 24.77 1,623,250 +0.02(+0.06%)
May 13, 2015 24.55 24.93 24.45 24.75 1,533,480 -0.16(-0.62%)
May 12, 2015 24.88 25.08 24.58 24.91 2,000,573 -0.20(-0.78%)
May 11, 2015 24.98 25.20 24.77 25.11 1,965,462 +0.05(+0.18%)
May 08, 2015 24.56 25.17 24.35 25.06 1,950,228 +0.73(+3.00%)
May 07, 2015 24.13 24.39 24.03 24.33 859,364 +0.21(+0.87%)
May 06, 2015 24.28 24.45 24.01 24.12 2,040,083 +0.05(+0.21%)
May 05, 2015 24.41 24.51 24.01 24.07 1,958,240 -0.38(-1.55%)
May 04, 2015 24.31 24.55 24.25 24.45 1,360,175 +0.09(+0.37%)
May 01, 2015 23.68 24.40 23.57 24.36 1,779,142 +0.66(+2.78%)
Apr 30, 2015 24.31 24.33 23.30 23.70 4,003,555 -0.69(-2.83%)
Apr 29, 2015 24.52 24.76 24.23 24.39 2,528,961 -0.25(-1.01%)
Apr 28, 2015 24.95 25.08 24.52 24.64 1,138,540 -0.38(-1.52%)
Apr 27, 2015 25.24 25.37 24.98 25.02 892,895 -0.06(-0.24%)
Apr 24, 2015 25.14 25.28 24.93 25.08 873,277 -0.02(-0.08%)
Apr 23, 2015 25.00 25.15 24.87 25.10 671,441 +0.08(+0.32%)
Apr 22, 2015 24.86 25.07 24.66 25.02 1,117,291 +0.17(+0.68%)
Apr 21, 2015 24.86 25.05 24.65 24.85 1,484,720 +0.10(+0.40%)
Apr 20, 2015 24.80 24.97 24.66 24.75 1,331,063 +0.03(+0.12%)
Apr 17, 2015 24.78 24.85 24.65 24.72 1,012,383 -0.31(-1.24%)
Apr 16, 2015 25.04 25.24 24.90 25.03 1,109,422 +0.00(+0.00%)
Apr 15, 2015 25.01 25.17 24.84 25.03 1,350,094 +0.10(+0.40%)
Apr 14, 2015 24.74 25.18 24.74 24.93 896,975 +0.19(+0.77%)
Apr 13, 2015 25.27 25.37 24.73 24.74 1,425,857 -0.53(-2.10%)
Apr 10, 2015 24.88 25.28 24.88 25.27 1,214,869 +0.45(+1.81%)
Apr 09, 2015 25.35 25.54 24.72 24.82 2,218,775 -0.60(-2.36%)
Apr 08, 2015 25.19 25.51 25.13 25.42 1,329,974 +0.28(+1.11%)
Apr 07, 2015 24.95 25.42 24.88 25.14 1,336,718 +0.27(+1.07%)
Apr 06, 2015 24.85 25.33 24.71 24.88 1,227,431 -0.12(-0.50%)
Apr 02, 2015 24.82 25.00 25.00 25.00 1,444,400 +0.18(+0.73%)
Apr 01, 2015 25.41 25.41 24.73 24.82 1,391,856 -0.63(-2.49%)
Mar 31, 2015 25.11 25.52 24.79 25.45 2,061,494 +0.24(+0.97%)
Mar 30, 2015 25.28 25.61 25.08 25.21 1,172,897 -0.05(-0.20%)
Mar 27, 2015 24.73 25.27 24.73 25.26 665,762 +0.52(+2.10%)
Mar 26, 2015 24.82 25.05 24.61 24.74 1,239,663 -0.28(-1.12%)
Mar 25, 2015 25.86 26.04 24.97 25.02 1,239,294 -0.56(-2.19%)
Mar 24, 2015 25.70 25.93 25.47 25.58 1,364,903 -0.10(-0.39%)
Mar 23, 2015 25.64 26.21 25.64 25.68 1,184,332 +0.00(+0.00%)
Mar 20, 2015 25.77 25.91 25.58 25.68 1,431,868 -0.04(-0.16%)
Mar 19, 2015 25.52 25.91 25.51 25.72 986,359 +0.05(+0.19%)
Mar 18, 2015 25.43 25.85 25.19 25.67 1,408,025 +0.23(+0.90%)
Mar 17, 2015 25.73 25.83 25.27 25.44 2,205,510 -0.39(-1.51%)
Mar 16, 2015 25.53 26.00 25.49 25.83 2,948,466 +0.40(+1.57%)
Mar 13, 2015 24.66 25.51 24.48 25.43 3,341,949 +0.96(+3.92%)
Mar 12, 2015 24.64 24.75 24.23 24.47 2,266,953 +0.05(+0.20%)
Mar 11, 2015 24.24 24.94 24.19 24.42 3,220,527 +0.09(+0.37%)
Mar 10, 2015 24.65 24.84 24.25 24.33 2,635,302 -0.49(-1.97%)
Mar 09, 2015 24.87 24.96 24.57 24.82 1,926,592 +0.01(+0.04%)
Mar 06, 2015 25.02 25.19 24.74 24.81 1,562,320 -0.40(-1.59%)
Mar 05, 2015 25.20 25.30 24.85 25.21 1,931,675 +0.16(+0.64%)
Mar 04, 2015 25.21 25.21 25.00 25.05 1,998,837 -0.16(-0.63%)
Mar 03, 2015 25.89 26.10 25.12 25.21 3,482,516 -0.85(-3.26%)
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.