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 31, 2002 11.31 11.57 11.15 11.41 614,587 -0.04(-0.35%)
May 28, 2002 11.40 11.75 11.02 11.45 946,708 +0.12(+1.02%)
May 27, 2002 11.48 11.53 11.33 11.33 574,385 +0.00(+0.00%)
May 24, 2002 11.48 11.53 11.33 11.33 567,034 -0.24(-2.07%)
May 23, 2002 11.07 11.75 10.91 11.57 1,508,643 +0.55(+4.96%)
May 22, 2002 11.09 11.29 10.89 11.03 716,894 -0.12(-1.12%)
May 21, 2002 11.55 11.78 11.11 11.15 1,636,900 -0.41(-3.54%)
May 20, 2002 11.28 11.59 11.18 11.56 1,431,688 +0.18(+1.61%)
May 17, 2002 11.50 11.69 11.14 11.38 805,699 -0.12(-1.04%)
May 16, 2002 11.26 11.55 10.96 11.50 875,754 +0.25(+2.25%)
May 15, 2002 10.98 11.45 10.73 11.24 1,270,878 +0.23(+2.06%)
May 14, 2002 11.41 11.66 10.67 11.02 2,788,522 -0.05(-0.48%)
May 13, 2002 10.72 11.26 10.46 11.07 1,191,823 +0.52(+4.88%)
May 10, 2002 10.96 11.15 10.55 10.55 920,606 -0.05(-0.46%)
May 09, 2002 11.15 11.50 10.55 10.60 1,072,416 -0.71(-6.28%)
May 08, 2002 10.88 11.55 10.84 11.31 2,234,987 +0.80(+7.65%)
May 07, 2002 11.58 11.64 10.34 10.51 2,467,202 -1.04(-9.04%)
May 06, 2002 11.25 11.67 11.20 11.55 1,238,476 +0.31(+2.73%)
May 03, 2002 11.11 11.66 11.07 11.25 1,214,774 +0.15(+1.32%)
May 02, 2002 10.82 11.19 10.75 11.10 1,486,741 +0.28(+2.59%)
May 01, 2002 11.20 11.33 10.59 10.82 1,708,305 -0.33(-2.99%)
Apr 30, 2002 10.27 11.33 10.26 11.15 1,511,793 +0.90(+8.75%)
Apr 29, 2002 10.20 10.62 10.10 10.26 872,753 +0.07(+0.65%)
Apr 26, 2002 10.31 10.57 9.937 10.19 1,376,184 -0.04(-0.39%)
Apr 25, 2002 10.52 10.70 10.15 10.23 1,515,693 -0.32(-3.03%)
Apr 24, 2002 10.80 11.01 10.45 10.55 1,367,634 -0.13(-1.21%)
Apr 23, 2002 11.25 11.29 10.67 10.68 1,454,339 -0.57(-5.06%)
Apr 22, 2002 11.65 11.80 11.18 11.25 1,167,522 -0.54(-4.60%)
Apr 19, 2002 11.31 11.95 11.19 11.79 3,172,395 +0.55(+4.86%)
Apr 18, 2002 11.00 11.41 10.85 11.24 2,023,924 +0.24(+2.22%)
Apr 17, 2002 10.99 11.10 10.63 11.00 1,423,137 +0.08(+0.69%)
Apr 16, 2002 10.06 11.03 10.00 10.92 2,676,915 +0.96(+9.68%)
Apr 15, 2002 9.777 10.16 9.773 9.959 629,738 +0.14(+1.40%)
Apr 12, 2002 9.831 9.999 9.742 9.822 601,987 +0.04(+0.45%)
Apr 11, 2002 9.622 9.991 9.555 9.778 1,193,923 +0.18(+1.86%)
Apr 10, 2002 9.271 9.671 9.128 9.599 1,249,127 +0.55(+6.04%)
Apr 09, 2002 9.426 9.471 9.053 9.053 1,085,917 -0.33(-3.51%)
Apr 08, 2002 8.839 9.524 8.608 9.382 1,063,265 +0.51(+5.76%)
Apr 05, 2002 8.862 8.933 8.622 8.871 881,004 +0.20(+2.25%)
Apr 04, 2002 8.711 8.853 8.635 8.675 697,393 -0.02(-0.20%)
Apr 03, 2002 8.688 8.884 8.662 8.693 741,345 -0.06(-0.71%)
Apr 02, 2002 8.897 8.942 8.724 8.755 563,434 -0.16(-1.75%)
Apr 01, 2002 8.902 9.084 8.746 8.911 1,002,061 -0.02(-0.25%)
Mar 29, 2002 8.866 9.155 8.866 8.933 1,593,998 +0.00(+0.00%)
Mar 28, 2002 8.866 9.155 8.866 8.933 1,591,598 +0.13(+1.52%)
Mar 27, 2002 8.968 9.026 8.724 8.799 842,301 -0.11(-1.20%)
Mar 26, 2002 8.866 9.111 8.755 8.906 725,594 +0.02(+0.20%)
Mar 25, 2002 9.111 9.195 8.582 8.888 1,525,144 -0.09(-1.04%)
Mar 22, 2002 9.351 9.466 8.928 8.982 1,045,264 -0.48(-5.12%)
Mar 21, 2002 9.471 9.546 9.293 9.466 1,097,317 +0.00(+0.00%)
Mar 20, 2002 9.426 9.526 9.413 9.466 710,293 -0.07(-0.70%)
Mar 19, 2002 9.613 9.631 9.475 9.533 1,412,337 -0.04(-0.42%)
Mar 18, 2002 9.644 9.777 9.515 9.573 1,069,115 -0.07(-0.74%)
Mar 15, 2002 9.706 9.711 9.142 9.644 5,724,953 -0.13(-1.36%)
Mar 14, 2002 10.15 10.33 9.706 9.777 2,787,021 -0.37(-3.63%)
Mar 13, 2002 10.21 10.53 9.999 10.15 2,555,257 -0.08(-0.74%)
Mar 12, 2002 9.808 10.41 9.666 10.22 2,398,798 -0.01(-0.13%)
Mar 11, 2002 9.422 10.33 9.342 10.23 4,329,417 +0.86(+9.20%)
Mar 08, 2002 9.062 9.422 9.057 9.373 1,275,528 +0.44(+4.93%)
Mar 07, 2002 8.853 9.226 8.737 8.933 1,983,572 +0.09(+1.00%)
Mar 06, 2002 8.457 8.888 8.444 8.844 1,044,064 +0.33(+3.86%)
Mar 05, 2002 8.866 8.906 8.462 8.515 1,504,442 -0.37(-4.20%)
Mar 04, 2002 8.666 9.688 8.662 8.888 4,889,401 +0.21(+2.41%)
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.