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

Take-Two Interactive (NQ: TTWO )

155.17 +1.84 (+1.20%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 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 30, 2003 10.91 11.31 10.79 11.23 3,553,419 +0.33(+3.02%)
May 29, 2003 11.47 11.47 10.82 10.90 8,368,716 -0.76(-6.55%)
May 28, 2003 11.15 11.75 11.13 11.67 4,743,892 +0.56(+5.04%)
May 27, 2003 10.87 11.15 10.58 11.11 1,376,184 +0.21(+1.92%)
May 23, 2003 10.68 10.91 10.50 10.90 980,160 +0.26(+2.42%)
May 22, 2003 10.38 10.82 10.29 10.64 2,251,938 +0.23(+2.22%)
May 21, 2003 10.32 10.47 9.862 10.41 2,894,428 +0.01(+0.13%)
May 20, 2003 10.40 10.51 10.22 10.39 1,396,736 -0.05(-0.51%)
May 19, 2003 10.71 10.80 10.43 10.45 985,410 -0.37(-3.41%)
May 16, 2003 10.99 11.16 10.82 10.82 1,540,295 -0.19(-1.74%)
May 15, 2003 10.49 11.04 10.49 11.01 2,030,675 +0.47(+4.47%)
May 14, 2003 10.38 10.58 10.31 10.54 1,094,617 +0.23(+2.24%)
May 13, 2003 10.47 10.58 10.27 10.31 1,522,293 -0.25(-2.40%)
May 12, 2003 10.17 10.56 10.07 10.56 1,955,820 +0.13(+1.23%)
May 09, 2003 10.94 11.02 10.32 10.43 3,019,251 -0.43(-3.97%)
May 08, 2003 10.75 11.02 10.70 10.86 1,753,908 -0.00(-0.04%)
May 07, 2003 10.79 11.04 10.60 10.87 2,485,803 +0.22(+2.05%)
May 06, 2003 10.83 11.04 10.59 10.65 2,083,928 -0.16(-1.44%)
May 05, 2003 10.45 10.82 10.33 10.80 2,291,841 +0.57(+5.56%)
May 02, 2003 9.844 10.27 9.777 10.23 1,449,989 +0.38(+3.88%)
May 01, 2003 9.999 9.999 9.626 9.853 1,389,685 -0.15(-1.47%)
Apr 30, 2003 10.07 10.19 9.977 9.999 1,029,363 -0.08(-0.84%)
Apr 29, 2003 10.35 10.35 9.911 10.08 2,936,281 -0.30(-2.87%)
Apr 28, 2003 10.15 10.38 9.551 10.38 2,695,066 +0.23(+2.28%)
Apr 25, 2003 10.23 10.37 10.10 10.15 723,194 -0.08(-0.78%)
Apr 24, 2003 10.62 10.62 10.21 10.23 1,737,107 -0.46(-4.28%)
Apr 23, 2003 10.75 10.75 10.55 10.69 1,428,988 -0.01(-0.12%)
Apr 22, 2003 10.28 10.75 10.27 10.70 2,336,994 +0.41(+4.02%)
Apr 21, 2003 10.23 10.44 9.999 10.29 1,614,399 +0.10(+1.00%)
Apr 17, 2003 9.866 10.35 9.533 10.19 2,719,817 +0.43(+4.37%)
Apr 16, 2003 9.831 10.03 9.733 9.759 1,530,844 +0.03(+0.27%)
Apr 15, 2003 9.488 9.866 9.448 9.733 1,070,016 +0.25(+2.62%)
Apr 14, 2003 9.719 9.573 9.355 9.484 1,428,088 -0.03(-0.33%)
Apr 11, 2003 9.719 9.808 9.386 9.515 877,104 -0.18(-1.83%)
Apr 10, 2003 9.524 9.768 9.453 9.693 781,548 +0.23(+2.44%)
Apr 09, 2003 9.622 9.675 9.422 9.462 905,905 -0.12(-1.21%)
Apr 08, 2003 9.577 9.591 9.311 9.577 1,023,063 -0.01(-0.14%)
Apr 07, 2003 9.839 9.968 9.533 9.591 1,450,139 +0.01(+0.09%)
Apr 04, 2003 9.697 9.742 9.511 9.582 1,161,671 -0.11(-1.10%)
Apr 03, 2003 10.10 10.10 9.604 9.688 1,217,175 -0.20(-2.02%)
Apr 02, 2003 10.07 10.12 9.866 9.888 2,021,974 -0.12(-1.20%)
Apr 01, 2003 9.968 10.09 9.888 10.01 1,098,217 +0.10(+1.03%)
Mar 31, 2003 9.782 10.05 9.782 9.906 1,301,774 -0.22(-2.19%)
Mar 28, 2003 9.879 10.15 9.813 10.13 1,526,515 +0.25(+2.56%)
Mar 27, 2003 9.839 9.995 9.742 9.875 897,157 +0.05(+0.54%)
Mar 26, 2003 9.817 9.915 9.715 9.822 913,448 -0.00(-0.05%)
Mar 25, 2003 9.688 9.888 9.644 9.826 946,091 +0.13(+1.38%)
Mar 24, 2003 9.639 9.995 9.528 9.693 2,965,714 -0.06(-0.64%)
Mar 21, 2003 9.288 9.799 9.263 9.755 2,140,513 +0.56(+6.14%)
Mar 20, 2003 9.284 9.288 9.133 9.191 1,537,870 -0.14(-1.52%)
Mar 19, 2003 9.551 9.573 9.244 9.333 1,734,235 -0.22(-2.28%)
Mar 18, 2003 9.546 9.573 9.311 9.551 1,126,898 +0.13(+1.42%)
Mar 17, 2003 8.839 9.577 8.751 9.417 1,953,444 +0.36(+3.97%)
Mar 14, 2003 9.386 9.475 9.048 9.057 2,432,472 -0.16(-1.78%)
Mar 13, 2003 9.079 9.355 9.071 9.222 2,568,008 +0.15(+1.67%)
Mar 12, 2003 8.826 9.079 8.804 9.071 1,862,762 +0.33(+3.76%)
Mar 11, 2003 8.608 8.951 8.577 8.742 2,221,787 +0.22(+2.55%)
Mar 10, 2003 8.293 8.577 8.288 8.524 1,326,981 +0.16(+1.86%)
Mar 07, 2003 8.222 8.653 8.133 8.368 1,798,610 +0.00(+0.05%)
Mar 06, 2003 8.537 8.639 8.342 8.364 3,516,216 -0.28(-3.19%)
Mar 05, 2003 9.022 9.071 8.555 8.639 2,832,024 -0.47(-5.17%)
Mar 04, 2003 9.244 9.399 9.097 9.111 2,301,892 -0.12(-1.35%)
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.