Skip to main content

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 (%)
Jan 31, 2023 112.53 113.79 112.45 113.23 1,341,386 +0.57(+0.51%)
Jan 30, 2023 113.10 114.54 112.33 112.66 1,368,835 -1.62(-1.42%)
Jan 27, 2023 114.10 115.33 113.36 114.28 1,864,939 +2.39(+2.14%)
Jan 26, 2023 111.85 112.25 110.56 111.89 1,252,919 +1.19(+1.07%)
Jan 25, 2023 109.59 111.39 109.27 110.70 1,821,212 -0.57(-0.51%)
Jan 24, 2023 110.47 111.66 109.05 111.27 1,245,331 +0.60(+0.55%)
Jan 23, 2023 107.13 110.94 106.77 110.67 1,939,599 +4.08(+3.82%)
Jan 20, 2023 103.38 106.72 103.13 106.59 1,458,446 +4.33(+4.23%)
Jan 19, 2023 103.00 103.44 101.77 102.26 1,163,693 -0.96(-0.93%)
Jan 18, 2023 104.54 105.75 103.05 103.22 1,274,529 -1.32(-1.26%)
Jan 17, 2023 105.03 105.64 103.25 104.54 1,438,905 -0.49(-0.47%)
Jan 13, 2023 103.41 105.09 103.06 105.03 1,437,754 +0.74(+0.71%)
Jan 12, 2023 104.91 105.06 101.53 104.29 1,775,137 -0.97(-0.92%)
Jan 11, 2023 105.98 106.92 104.41 105.26 1,715,739 -0.27(-0.26%)
Jan 10, 2023 104.79 106.68 104.79 105.53 1,313,776 +0.43(+0.41%)
Jan 09, 2023 105.26 107.29 104.92 105.10 2,185,766 +0.35(+0.33%)
Jan 06, 2023 107.08 107.08 103.27 104.75 2,602,757 -1.21(-1.14%)
Jan 05, 2023 106.77 106.95 105.32 105.96 1,218,426 -0.81(-0.76%)
Jan 04, 2023 103.50 108.63 103.50 106.77 1,474,917 +3.66(+3.55%)
Jan 03, 2023 105.26 106.26 102.38 103.11 1,668,585 -1.04(-1.00%)
Dec 30, 2022 100.17 104.46 99.97 104.15 1,749,700 +2.81(+2.77%)
Dec 29, 2022 100.19 102.78 100.05 101.34 1,526,412 +1.65(+1.66%)
Dec 28, 2022 99.42 99.73 98.55 99.69 1,928,493 +0.31(+0.31%)
Dec 27, 2022 99.34 99.58 97.78 99.38 1,224,846 -0.45(-0.45%)
Dec 23, 2022 98.98 99.93 98.70 99.83 1,153,988 +0.56(+0.56%)
Dec 22, 2022 98.92 99.76 97.35 99.27 1,856,659 -0.61(-0.61%)
Dec 21, 2022 98.20 99.92 97.23 99.88 1,656,986 +1.77(+1.80%)
Dec 20, 2022 97.78 99.45 97.21 98.11 2,378,987 -0.48(-0.49%)
Dec 19, 2022 100.37 100.60 98.23 98.59 3,426,099 -2.17(-2.15%)
Dec 16, 2022 101.34 101.71 100.35 100.76 3,206,359 -0.90(-0.89%)
Dec 15, 2022 103.35 103.80 100.39 101.66 1,775,850 -3.15(-3.01%)
Dec 14, 2022 104.32 106.86 104.22 104.81 1,675,096 +0.26(+0.25%)
Dec 13, 2022 105.93 108.94 102.16 104.55 2,530,921 +1.94(+1.89%)
Dec 12, 2022 102.42 103.32 100.39 102.61 1,770,546 +0.55(+0.54%)
Dec 09, 2022 100.83 102.16 99.41 102.06 1,656,837 +1.27(+1.26%)
Dec 08, 2022 99.50 101.29 98.20 100.79 1,558,489 +1.30(+1.31%)
Dec 07, 2022 100.90 102.37 98.67 99.49 1,885,677 -1.78(-1.76%)
Dec 06, 2022 106.37 107.40 101.03 101.27 2,180,404 -5.71(-5.34%)
Dec 05, 2022 108.36 109.80 106.40 106.98 2,042,177 -1.78(-1.64%)
Dec 02, 2022 105.78 108.88 105.47 108.76 1,857,906 +2.36(+2.22%)
Dec 01, 2022 106.21 107.42 104.80 106.40 1,586,906 +0.71(+0.67%)
Nov 30, 2022 101.28 105.84 100.14 105.69 4,514,093 +4.34(+4.28%)
Nov 29, 2022 101.49 101.97 100.10 101.35 1,522,717 +0.09(+0.09%)
Nov 28, 2022 102.39 103.04 100.48 101.26 1,387,632 -1.37(-1.33%)
Nov 25, 2022 102.47 103.67 102.24 102.63 939,706 -0.52(-0.50%)
Nov 23, 2022 100.73 103.23 99.58 103.15 1,170,679 +2.86(+2.85%)
Nov 22, 2022 97.51 100.47 96.00 100.29 1,714,239 +2.86(+2.94%)
Nov 21, 2022 98.33 99.05 96.42 97.43 1,955,053 -1.34(-1.36%)
Nov 18, 2022 101.02 101.02 98.50 98.77 1,992,978 -0.89(-0.89%)
Nov 17, 2022 98.01 100.02 97.12 99.66 1,710,891 -1.15(-1.14%)
Nov 16, 2022 100.68 102.67 100.13 100.81 2,505,971 -0.22(-0.22%)
Nov 15, 2022 102.11 103.17 99.33 101.03 2,545,793 +1.15(+1.15%)
Nov 14, 2022 102.24 103.72 99.84 99.88 2,823,952 -2.37(-2.32%)
Nov 11, 2022 98.95 104.05 98.16 102.25 4,107,042 +3.68(+3.73%)
Nov 10, 2022 98.42 99.64 96.25 98.57 3,100,615 +4.48(+4.76%)
Nov 09, 2022 93.27 95.57 92.76 94.09 3,967,802 +0.52(+0.56%)
Nov 08, 2022 91.90 98.95 90.00 93.57 19,318,960 -14.83(-13.68%)
Nov 07, 2022 108.60 109.39 106.22 108.40 5,344,760 -0.12(-0.11%)
Nov 04, 2022 111.63 111.95 107.75 108.52 2,524,723 -2.78(-2.50%)
Nov 03, 2022 112.08 113.93 109.93 111.30 1,307,586 -2.25(-1.98%)
Nov 02, 2022 115.07 118.44 113.30 113.55 2,104,682 -2.76(-2.37%)
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.