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 (%)
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%)
Mar 02, 2015 26.43 26.44 25.72 26.06 3,073,656 -0.43(-1.62%)
Feb 27, 2015 26.46 26.80 26.41 26.49 1,548,537 -0.05(-0.19%)
Feb 26, 2015 26.66 27.17 26.46 26.54 1,856,257 -0.16(-0.60%)
Feb 25, 2015 27.04 27.24 26.59 26.70 1,800,228 -0.29(-1.07%)
Feb 24, 2015 27.02 27.31 26.84 26.99 1,605,681 -0.01(-0.04%)
Feb 23, 2015 27.00 27.06 26.72 27.00 1,219,117 -0.00(-0.02%)
Feb 20, 2015 26.86 27.06 26.53 27.00 2,919,719 +0.04(+0.17%)
Feb 19, 2015 28.02 28.18 26.89 26.96 3,002,791 -1.20(-4.26%)
Feb 18, 2015 28.10 28.31 27.55 28.16 2,239,920 +0.03(+0.11%)
Feb 17, 2015 28.21 28.48 28.09 28.13 2,826,759 -0.27(-0.95%)
Feb 13, 2015 27.50 28.40 28.40 28.40 2,131,500 +0.96(+3.50%)
Feb 12, 2015 27.33 27.62 27.19 27.44 2,649,424 +0.12(+0.44%)
Feb 11, 2015 27.68 28.10 27.24 27.32 3,113,141 -0.47(-1.69%)
Feb 10, 2015 28.55 28.66 27.55 27.79 3,043,628 -0.53(-1.87%)
Feb 09, 2015 28.76 29.07 28.04 28.32 2,813,401 -0.46(-1.62%)
Feb 06, 2015 28.84 29.27 28.56 28.79 1,794,539 +0.02(+0.05%)
Feb 05, 2015 29.30 29.53 28.41 28.77 2,971,934 -0.20(-0.69%)
Feb 04, 2015 29.76 30.50 28.69 28.97 6,027,357 -0.87(-2.92%)
Feb 03, 2015 30.22 30.64 29.39 29.84 3,363,548 -0.15(-0.50%)
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.