Skip to main content

Take-Two Interactive (NQ: TTWO )

153.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.