Take-Two Interactive Software, Inc. - Common Stock (NQ:TTWO)

219.50 -15.67 (-6.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 214.45 224.72 211.00 219.50 8,968,336 -15.67(-6.66%)
May 01, 2025 234.12 238.00 233.42 235.17 2,174,406 +1.85(+0.79%)
Apr 30, 2025 227.00 234.09 225.40 233.32 2,233,982 +2.61(+1.13%)
Apr 29, 2025 225.20 231.23 225.20 230.71 1,619,989 +5.16(+2.29%)
Apr 28, 2025 227.25 229.00 223.59 225.55 2,070,391 +0.17(+0.08%)
Apr 25, 2025 222.65 225.49 222.28 225.38 1,539,978 +2.69(+1.21%)
Apr 24, 2025 213.80 224.57 213.30 222.69 2,966,358 +9.39(+4.40%)
Apr 23, 2025 212.07 215.97 211.00 213.30 1,713,569 +3.33(+1.59%)
Apr 22, 2025 208.13 211.75 207.06 209.97 1,493,069 +4.81(+2.34%)
Apr 21, 2025 210.84 211.34 202.41 205.16 1,744,058 -7.61(-3.58%)
Apr 17, 2025 213.67 214.80 211.46 212.77 1,060,194 +1.37(+0.65%)
Apr 16, 2025 213.80 215.85 209.17 211.40 1,228,681 -3.20(-1.49%)
Apr 15, 2025 212.75 215.35 211.95 214.60 1,267,341 +1.65(+0.77%)
Apr 14, 2025 214.00 216.00 210.99 212.95 1,220,623 +0.88(+0.41%)
Apr 11, 2025 204.83 212.85 202.26 212.07 2,648,556 +7.66(+3.75%)
Apr 10, 2025 205.01 206.36 196.65 204.41 2,257,329 -3.72(-1.79%)
Apr 09, 2025 194.34 209.39 194.12 208.13 2,820,923 +11.88(+6.05%)
Apr 08, 2025 201.61 205.21 193.11 196.25 2,230,371 -1.28(-0.65%)
Apr 07, 2025 190.92 201.12 188.56 197.53 3,608,372 +1.54(+0.79%)
Apr 04, 2025 205.10 208.33 195.40 195.99 3,687,995 -12.94(-6.19%)
Apr 03, 2025 205.46 211.50 204.94 208.93 2,324,529 -2.17(-1.03%)
Apr 02, 2025 207.88 212.72 207.00 211.10 1,602,080 +0.97(+0.46%)
Apr 01, 2025 205.23 210.57 204.70 210.13 1,654,708 +2.88(+1.39%)
Mar 31, 2025 207.40 207.89 200.66 207.25 2,689,979 -3.22(-1.53%)
Mar 28, 2025 214.28 215.52 209.32 210.47 1,439,440 -3.82(-1.78%)
Mar 27, 2025 215.77 216.70 213.63 214.29 1,128,779 -1.60(-0.74%)
Mar 26, 2025 217.00 220.93 211.95 215.89 1,951,859 -2.06(-0.95%)
Mar 25, 2025 213.66 218.56 211.57 217.95 1,360,714 +4.44(+2.08%)
Mar 24, 2025 217.15 217.18 211.89 213.51 1,453,021 +0.04(+0.02%)
Mar 21, 2025 207.51 215.00 204.21 213.47 3,632,020 +3.84(+1.83%)
Mar 20, 2025 206.93 211.46 206.90 209.63 1,329,254 +0.77(+0.37%)
Mar 19, 2025 204.00 210.71 203.48 208.86 1,381,622 +4.54(+2.22%)
Mar 18, 2025 205.96 206.36 203.70 204.32 1,067,584 -2.18(-1.06%)
Mar 17, 2025 203.82 207.71 203.06 206.50 1,904,897 +1.93(+0.94%)
Mar 14, 2025 205.67 206.32 201.84 204.57 1,365,541 +0.94(+0.46%)
Mar 13, 2025 204.48 206.20 201.93 203.63 1,263,232 -1.70(-0.83%)
Mar 12, 2025 204.48 206.72 203.49 205.33 1,414,977 +1.53(+0.75%)
Mar 11, 2025 202.04 206.02 201.77 203.80 1,543,483 +1.87(+0.93%)
Mar 10, 2025 200.98 202.47 197.00 201.93 1,883,134 -2.40(-1.17%)
Mar 07, 2025 206.76 207.45 198.71 204.33 1,889,841 -3.54(-1.70%)
Mar 06, 2025 214.20 216.46 207.33 207.87 2,280,351 -6.94(-3.23%)
Mar 05, 2025 208.10 215.27 208.10 214.81 1,750,051 +6.26(+3.00%)
Mar 04, 2025 207.98 209.09 202.01 208.55 2,105,758 +0.50(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.