Take-Two Interactive (NQ: TTWO )

146.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.