Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 110.89 114.04 110.19 112.08 2,181,974 +1.45(+1.31%)
May 30, 2018 111.52 111.95 109.92 110.63 1,207,655 -0.15(-0.14%)
May 29, 2018 110.80 111.84 109.73 110.78 2,132,759 -1.24(-1.11%)
May 25, 2018 112.02 112.02 112.02 0 -0.05(-0.04%)
May 24, 2018 112.41 112.61 109.86 112.07 1,544,655 -0.53(-0.47%)
May 23, 2018 112.10 112.89 111.16 112.60 2,144,302 -0.64(-0.57%)
May 22, 2018 115.96 116.49 113.00 113.24 1,274,617 -2.72(-2.35%)
May 21, 2018 116.57 118.44 113.90 115.96 2,436,607 +0.15(+0.13%)
May 18, 2018 113.00 116.00 112.71 115.81 2,533,016 +1.93(+1.69%)
May 17, 2018 113.33 118.91 112.51 113.88 6,114,312 +0.81(+0.72%)
May 16, 2018 113.51 114.95 112.43 113.07 4,121,904 -0.40(-0.35%)
May 15, 2018 113.22 113.81 111.94 113.47 2,339,477 -0.93(-0.81%)
May 14, 2018 116.94 117.09 113.65 114.40 2,437,554 -1.69(-1.46%)
May 11, 2018 117.15 117.37 115.35 116.09 1,931,008 -0.97(-0.83%)
May 10, 2018 116.68 117.40 115.37 117.06 1,970,741 +1.07(+0.92%)
May 09, 2018 113.13 117.39 111.94 115.99 3,122,698 +4.69(+4.21%)
May 08, 2018 110.42 112.45 109.67 111.30 2,659,201 +1.10(+1.00%)
May 07, 2018 110.28 110.84 107.79 110.20 2,127,595 +1.44(+1.32%)
May 04, 2018 104.04 110.00 104.04 108.76 2,369,023 +3.66(+3.48%)
May 03, 2018 104.25 110.82 98.87 105.10 9,051,998 +0.22(+0.21%)
May 02, 2018 104.05 106.42 103.69 104.88 2,586,244 +0.58(+0.56%)
May 01, 2018 99.37 104.37 99.17 104.30 2,736,730 +4.59(+4.60%)
Apr 30, 2018 100.42 100.63 98.20 99.71 1,297,709 +1.08(+1.10%)
Apr 27, 2018 99.97 100.08 97.32 98.63 1,064,342 -0.56(-0.56%)
Apr 26, 2018 97.10 99.88 97.10 99.19 1,617,914 +2.97(+3.09%)
Apr 25, 2018 96.53 97.11 94.59 96.22 1,444,844 -0.16(-0.17%)
Apr 24, 2018 98.79 99.91 95.54 96.38 1,428,385 -1.74(-1.77%)
Apr 23, 2018 98.56 100.08 97.50 98.12 1,247,638 -0.26(-0.26%)
Apr 20, 2018 100.46 100.75 97.28 98.38 1,753,293 -2.39(-2.37%)
Apr 19, 2018 101.61 102.17 99.96 100.77 1,297,818 -1.73(-1.69%)
Apr 18, 2018 102.16 103.14 100.95 102.50 1,477,238 +0.29(+0.28%)
Apr 17, 2018 99.54 102.49 99.29 102.21 2,053,082 +3.74(+3.80%)
Apr 16, 2018 97.93 98.87 97.27 98.47 1,004,901 +1.28(+1.32%)
Apr 13, 2018 98.81 98.99 96.59 97.19 1,398,309 -0.65(-0.66%)
Apr 12, 2018 96.82 98.96 96.47 97.84 1,580,152 +1.22(+1.26%)
Apr 11, 2018 96.76 97.95 96.47 96.62 1,235,302 -1.02(-1.04%)
Apr 10, 2018 98.52 99.19 96.62 97.64 1,986,458 +1.13(+1.17%)
Apr 09, 2018 95.21 97.62 95.02 96.51 2,168,024 +1.88(+1.99%)
Apr 06, 2018 97.87 98.41 93.90 94.63 2,005,781 -4.00(-4.06%)
Apr 05, 2018 99.20 100.59 97.96 98.63 2,863,382 +1.67(+1.72%)
Apr 04, 2018 93.49 97.38 92.81 96.96 3,135,186 +1.10(+1.15%)
Apr 03, 2018 96.65 96.78 93.42 95.86 2,327,447 -0.06(-0.06%)
Apr 02, 2018 96.32 96.99 93.92 95.92 4,120,322 -1.86(-1.90%)
Mar 29, 2018 97.78 97.78 97.78 0 +0.32(+0.33%)
Mar 28, 2018 97.69 98.85 95.54 97.46 4,249,707 -0.58(-0.59%)
Mar 27, 2018 103.63 104.20 97.71 98.04 3,717,480 -5.06(-4.91%)
Mar 26, 2018 101.78 103.27 101.63 103.10 2,499,307 +3.40(+3.41%)
Mar 23, 2018 102.29 103.87 99.64 99.70 2,202,371 -2.69(-2.63%)
Mar 22, 2018 103.40 104.75 102.26 102.39 2,657,082 -2.34(-2.23%)
Mar 21, 2018 105.01 106.06 103.88 104.73 2,053,897 -0.51(-0.48%)
Mar 20, 2018 105.34 106.51 104.36 105.24 2,894,765 +0.74(+0.71%)
Mar 19, 2018 106.28 107.01 102.54 104.50 5,002,074 -2.79(-2.60%)
Mar 16, 2018 108.94 109.72 106.25 107.29 25,385,744 -1.61(-1.48%)
Mar 15, 2018 109.35 110.40 107.84 108.90 3,535,482 -0.33(-0.30%)
Mar 14, 2018 111.58 111.63 106.11 109.23 5,457,438 -4.26(-3.75%)
Mar 13, 2018 116.50 116.58 111.97 113.49 3,629,493 -2.25(-1.94%)
Mar 12, 2018 115.85 117.35 113.89 115.73 3,859,973 -0.88(-0.75%)
Mar 09, 2018 114.48 116.83 113.59 116.61 2,377,139 +3.03(+2.67%)
Mar 08, 2018 111.61 113.73 110.21 113.58 3,161,468 +2.64(+2.38%)
Mar 07, 2018 109.62 111.39 108.25 110.94 1,977,032 +0.23(+0.21%)
Mar 06, 2018 112.38 112.94 109.05 110.71 1,772,168 -1.22(-1.09%)
Mar 05, 2018 110.03 112.82 109.43 111.93 1,388,578 +1.16(+1.05%)
Mar 02, 2018 106.84 111.21 105.81 110.77 1,768,107 +3.23(+3.00%)
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.