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 (%)
May 31, 2016 38.75 39.30 38.51 38.91 1,888,411 +0.11(+0.28%)
May 27, 2016 38.65 38.80 38.80 38.80 1,028,700 +0.15(+0.39%)
May 26, 2016 38.34 38.72 37.87 38.65 1,304,428 +0.46(+1.20%)
May 25, 2016 38.22 38.31 37.62 38.19 2,031,781 -0.14(-0.37%)
May 24, 2016 36.46 38.35 36.37 38.33 2,256,958 +1.90(+5.22%)
May 23, 2016 36.47 37.00 36.08 36.43 1,627,294 +0.06(+0.16%)
May 20, 2016 37.34 37.34 35.94 36.37 3,572,733 -0.92(-2.47%)
May 19, 2016 33.32 37.36 33.06 37.29 5,189,511 +1.61(+4.51%)
May 18, 2016 35.97 36.10 35.17 35.68 3,061,272 -0.32(-0.89%)
May 17, 2016 36.95 37.03 35.83 36.00 2,435,466 -0.89(-2.41%)
May 16, 2016 36.97 37.30 36.12 36.89 2,115,588 -0.07(-0.19%)
May 13, 2016 36.31 37.00 36.27 36.96 1,825,995 +0.67(+1.85%)
May 12, 2016 35.88 36.42 35.74 36.29 1,301,277 +0.59(+1.65%)
May 11, 2016 35.33 36.49 35.33 35.70 2,165,034 +0.93(+2.67%)
May 10, 2016 34.75 35.02 34.34 34.77 1,045,053 +0.08(+0.23%)
May 09, 2016 34.79 35.38 34.52 34.69 796,401 -0.23(-0.66%)
May 06, 2016 34.09 35.01 33.80 34.92 1,723,978 +0.90(+2.65%)
May 05, 2016 34.05 34.05 33.85 34.02 746,662 +0.10(+0.29%)
May 04, 2016 34.18 34.33 33.83 33.92 1,587,527 -0.38(-1.11%)
May 03, 2016 34.94 35.11 34.23 34.30 1,810,054 -1.13(-3.19%)
May 02, 2016 34.24 35.45 34.23 35.43 1,640,733 +1.25(+3.66%)
Apr 29, 2016 34.25 34.45 33.67 34.18 1,385,330 -0.16(-0.47%)
Apr 28, 2016 34.91 35.51 34.25 34.34 1,477,166 -0.66(-1.89%)
Apr 27, 2016 35.35 35.40 34.52 35.00 1,966,063 -0.28(-0.79%)
Apr 26, 2016 36.16 36.35 35.22 35.28 1,088,344 -0.76(-2.11%)
Apr 25, 2016 36.48 36.69 35.96 36.04 676,520 -0.52(-1.42%)
Apr 22, 2016 36.33 36.82 36.25 36.56 2,569,940 -0.04(-0.11%)
Apr 21, 2016 36.87 36.93 36.29 36.60 575,833 -0.16(-0.44%)
Apr 20, 2016 37.00 37.26 36.74 36.76 856,441 -0.28(-0.76%)
Apr 19, 2016 36.80 37.07 36.32 37.04 1,080,472 +0.28(+0.76%)
Apr 18, 2016 35.71 36.79 35.71 36.76 1,236,421 +1.00(+2.80%)
Apr 15, 2016 35.43 35.92 35.40 35.76 1,521,946 +0.22(+0.62%)
Apr 14, 2016 36.12 36.66 35.51 35.54 1,039,347 -0.53(-1.47%)
Apr 13, 2016 35.45 36.16 35.45 36.07 1,012,951 +0.59(+1.66%)
Apr 12, 2016 35.72 35.80 35.31 35.48 1,070,453 -0.19(-0.53%)
Apr 11, 2016 36.51 36.69 35.67 35.67 707,280 -0.78(-2.14%)
Apr 08, 2016 36.84 37.00 36.22 36.45 692,694 -0.14(-0.38%)
Apr 07, 2016 36.94 37.13 36.44 36.59 788,577 -0.50(-1.35%)
Apr 06, 2016 37.09 37.41 36.81 37.09 733,017 +0.16(+0.43%)
Apr 05, 2016 37.43 37.76 36.81 36.93 1,131,128 -0.73(-1.94%)
Apr 04, 2016 38.05 38.52 37.51 37.66 878,625 -0.33(-0.87%)
Apr 01, 2016 37.33 38.07 37.33 37.99 1,179,459 +0.32(+0.85%)
Mar 31, 2016 37.23 37.95 37.07 37.67 1,498,092 +0.43(+1.15%)
Mar 30, 2016 37.20 37.64 37.10 37.24 1,218,508 +0.24(+0.65%)
Mar 29, 2016 35.27 37.04 35.27 37.00 1,454,832 +1.60(+4.52%)
Mar 28, 2016 35.21 35.52 35.02 35.40 729,425 +0.21(+0.60%)
Mar 24, 2016 35.10 35.19 35.19 35.19 629,300 -0.03(-0.09%)
Mar 23, 2016 35.35 35.62 35.03 35.22 713,963 -0.22(-0.62%)
Mar 22, 2016 34.66 35.75 34.63 35.44 1,158,776 +0.60(+1.72%)
Mar 21, 2016 34.77 34.99 34.60 34.84 996,269 -0.03(-0.09%)
Mar 18, 2016 35.29 35.29 34.64 34.87 1,097,580 -0.23(-0.66%)
Mar 17, 2016 35.59 35.68 34.85 35.10 651,419 -0.50(-1.40%)
Mar 16, 2016 35.09 35.78 34.98 35.60 827,564 +0.33(+0.94%)
Mar 15, 2016 35.32 35.57 35.01 35.27 1,231,975 -0.06(-0.17%)
Mar 14, 2016 35.42 35.80 35.26 35.33 1,037,001 -0.50(-1.40%)
Mar 11, 2016 35.79 36.19 35.64 35.83 761,403 +0.31(+0.87%)
Mar 10, 2016 35.06 35.65 34.80 35.52 1,647,839 +0.67(+1.92%)
Mar 09, 2016 34.74 35.32 34.62 34.85 894,257 +0.34(+0.99%)
Mar 08, 2016 34.53 34.90 34.39 34.51 1,672,467 -0.14(-0.40%)
Mar 07, 2016 35.73 35.73 34.44 34.65 1,788,253 -1.35(-3.75%)
Mar 04, 2016 36.56 37.00 35.83 36.00 1,412,211 -0.57(-1.56%)
Mar 03, 2016 37.24 37.30 36.11 36.57 1,127,951 -0.75(-2.01%)
Mar 02, 2016 37.55 37.55 36.90 37.32 1,475,948 -0.18(-0.48%)
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.