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 (%)
Jul 29, 2005 24.73 24.97 24.45 24.61 868,516 -0.02(-0.08%)
Jul 28, 2005 25.04 25.19 24.50 24.63 2,558,683 -0.43(-1.72%)
Jul 27, 2005 23.66 25.06 23.60 25.06 4,619,317 +1.47(+6.23%)
Jul 26, 2005 24.32 24.75 23.03 23.59 9,355,698 -1.84(-7.24%)
Jul 25, 2005 25.45 25.78 25.18 25.43 1,246,873 +0.13(+0.51%)
Jul 22, 2005 25.65 25.89 25.09 25.30 1,931,312 -0.44(-1.71%)
Jul 21, 2005 25.60 26.50 25.44 25.74 5,622,216 -1.33(-4.91%)
Jul 20, 2005 26.85 27.12 26.49 27.07 1,488,432 +0.12(+0.45%)
Jul 19, 2005 26.60 27.07 26.39 26.95 531,243 +0.39(+1.47%)
Jul 18, 2005 26.45 26.90 26.35 26.56 441,310 +0.06(+0.23%)
Jul 15, 2005 26.58 26.90 26.30 26.50 901,556 -0.37(-1.38%)
Jul 14, 2005 27.90 28.16 26.75 26.87 2,606,123 -1.00(-3.61%)
Jul 13, 2005 27.64 27.94 27.18 27.88 1,290,096 +0.07(+0.23%)
Jul 12, 2005 27.11 28.00 27.04 27.81 1,174,151 +0.72(+2.66%)
Jul 11, 2005 26.17 27.23 26.17 27.09 753,533 +0.37(+1.38%)
Jul 08, 2005 26.36 26.88 26.22 26.72 721,324 +0.29(+1.10%)
Jul 07, 2005 25.76 26.49 25.64 26.43 1,376,089 +0.93(+3.65%)
Jul 06, 2005 25.71 25.86 25.41 25.50 682,724 -0.19(-0.74%)
Jul 05, 2005 25.46 25.85 25.18 25.69 665,100 +0.28(+1.10%)
Jul 01, 2005 25.61 25.75 24.97 25.41 828,900 -0.04(-0.16%)
Jun 30, 2005 25.86 26.04 25.30 25.45 817,939 -0.36(-1.39%)
Jun 29, 2005 26.00 26.31 25.58 25.81 1,048,795 -0.17(-0.65%)
Jun 28, 2005 25.72 26.16 25.40 25.98 1,170,786 +0.34(+1.35%)
Jun 27, 2005 26.28 26.32 25.43 25.64 1,488,284 -0.62(-2.38%)
Jun 24, 2005 27.04 27.43 25.74 26.26 5,962,954 -0.80(-2.96%)
Jun 23, 2005 27.83 28.52 26.98 27.06 1,597,013 -0.83(-2.98%)
Jun 22, 2005 28.01 28.36 27.70 27.89 649,660 +0.06(+0.22%)
Jun 21, 2005 28.12 28.19 27.66 27.83 844,812 -0.32(-1.14%)
Jun 20, 2005 28.03 28.34 27.96 28.15 888,893 +0.05(+0.18%)
Jun 17, 2005 28.18 28.68 28.03 28.10 1,692,416 -0.40(-1.40%)
Jun 16, 2005 28.55 28.73 28.20 28.50 1,100,209 -0.08(-0.28%)
Jun 15, 2005 29.40 29.40 28.37 28.58 1,165,403 -0.76(-2.59%)
Jun 14, 2005 29.25 29.35 28.78 29.34 1,546,612 +0.05(+0.17%)
Jun 13, 2005 28.44 29.60 28.38 29.29 2,178,371 +0.78(+2.74%)
Jun 10, 2005 28.02 28.58 27.66 28.51 1,351,090 +0.52(+1.86%)
Jun 09, 2005 26.60 29.10 26.43 27.99 3,675,051 +1.47(+5.54%)
Jun 08, 2005 27.10 27.15 26.49 26.52 660,044 -0.55(-2.03%)
Jun 07, 2005 27.02 27.80 27.00 27.07 560,290 +0.09(+0.33%)
Jun 06, 2005 27.05 27.15 26.63 26.98 750,481 -0.10(-0.37%)
Jun 03, 2005 26.03 28.10 26.02 27.08 2,388,695 +0.71(+2.69%)
Jun 02, 2005 26.44 26.52 25.89 26.37 1,247,262 -0.05(-0.19%)
Jun 01, 2005 25.81 26.43 25.81 26.42 868,762 +0.66(+2.56%)
May 31, 2005 25.95 26.02 25.69 25.76 640,263 -0.13(-0.50%)
May 27, 2005 25.94 26.13 25.84 25.89 591,995 +0.06(+0.23%)
May 26, 2005 25.50 26.01 25.50 25.83 784,181 +0.33(+1.29%)
May 25, 2005 25.94 26.17 25.45 25.50 797,838 -0.48(-1.85%)
May 24, 2005 26.20 26.20 25.75 25.98 1,010,900 -0.10(-0.38%)
May 23, 2005 26.00 26.22 25.90 26.08 1,042,871 +0.09(+0.35%)
May 20, 2005 26.55 26.55 25.93 25.99 1,318,448 -0.51(-1.92%)
May 19, 2005 27.48 27.65 26.27 26.50 2,527,399 -0.93(-3.39%)
May 18, 2005 26.85 27.55 26.76 27.43 1,012,600 +0.59(+2.20%)
May 17, 2005 26.23 26.85 25.75 26.84 1,272,135 +1.05(+4.07%)
May 16, 2005 25.22 25.81 25.18 25.79 454,234 +0.65(+2.59%)
May 13, 2005 25.50 25.60 24.95 25.14 848,064 -0.30(-1.18%)
May 12, 2005 25.70 25.89 25.22 25.44 662,830 -0.26(-1.01%)
May 11, 2005 25.75 25.89 25.34 25.70 690,664 +0.02(+0.08%)
May 10, 2005 25.46 25.80 25.30 25.68 897,689 -0.01(-0.04%)
May 09, 2005 24.95 25.70 24.70 25.69 1,546,867 +0.73(+2.92%)
May 06, 2005 24.33 25.33 24.33 24.96 1,218,137 +0.46(+1.88%)
May 05, 2005 24.40 24.81 24.25 24.50 945,312 +0.08(+0.33%)
May 04, 2005 23.92 24.62 23.64 24.42 1,154,708 +0.17(+0.70%)
May 03, 2005 23.95 24.49 23.91 24.25 1,141,425 +0.30(+1.25%)
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.