Skip to main content

Take-Two Interactive (NQ: TTWO )

153.33 +0.62 (+0.41%)
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 31, 2007 19.11 20.73 19.11 20.59 2,380,109 +1.48(+7.74%)
May 30, 2007 19.12 19.25 18.74 19.11 835,557 -0.24(-1.24%)
May 29, 2007 19.17 19.61 18.88 19.35 1,549,696 +0.53(+2.82%)
May 25, 2007 18.60 18.90 18.44 18.82 914,176 +0.22(+1.18%)
May 24, 2007 19.00 19.12 18.31 18.60 1,708,192 -0.39(-2.05%)
May 23, 2007 19.17 19.37 18.79 18.99 1,184,211 -0.19(-0.99%)
May 22, 2007 18.68 19.26 18.52 19.18 1,173,776 +0.53(+2.84%)
May 21, 2007 18.39 19.00 18.30 18.65 1,344,142 +0.12(+0.65%)
May 18, 2007 18.75 18.86 18.51 18.53 1,400,134 -0.32(-1.70%)
May 17, 2007 18.99 19.73 18.73 18.85 695,665 -0.23(-1.21%)
May 16, 2007 19.11 19.38 18.60 19.08 1,480,215 -0.04(-0.21%)
May 15, 2007 19.25 19.59 19.00 19.12 1,079,939 -0.11(-0.57%)
May 14, 2007 19.61 19.67 18.88 19.23 1,873,659 -0.42(-2.14%)
May 11, 2007 19.54 19.98 19.25 19.65 1,002,337 +0.40(+2.08%)
May 10, 2007 19.46 19.64 19.14 19.25 754,740 -0.33(-1.69%)
May 09, 2007 19.89 19.96 19.41 19.58 1,134,631 -0.38(-1.90%)
May 08, 2007 19.91 20.17 19.60 19.96 995,790 -0.01(-0.05%)
May 07, 2007 20.55 20.63 19.89 19.97 795,170 -0.41(-2.01%)
May 04, 2007 20.37 20.58 20.14 20.38 996,172 +0.10(+0.49%)
May 03, 2007 20.29 20.66 20.03 20.28 1,954,170 -0.09(-0.44%)
May 02, 2007 19.43 20.50 19.20 20.37 1,974,611 +0.88(+4.51%)
May 01, 2007 19.20 19.57 19.10 19.49 1,440,986 +0.32(+1.67%)
Apr 30, 2007 19.55 19.62 18.85 19.17 1,057,718 -0.39(-1.99%)
Apr 27, 2007 19.68 19.82 19.32 19.56 916,866 -0.25(-1.26%)
Apr 26, 2007 19.79 20.08 19.51 19.81 818,320 -0.01(-0.05%)
Apr 25, 2007 19.93 20.13 19.69 19.82 1,137,184 +0.11(+0.56%)
Apr 24, 2007 19.90 19.97 19.65 19.71 1,666,695 -0.15(-0.76%)
Apr 23, 2007 20.04 20.12 19.60 19.86 869,232 -0.16(-0.80%)
Apr 20, 2007 20.57 20.57 20.01 20.02 1,329,936 -0.13(-0.65%)
Apr 19, 2007 20.22 20.59 20.05 20.15 791,746 -0.15(-0.74%)
Apr 18, 2007 20.66 20.85 20.28 20.30 842,640 -0.41(-1.98%)
Apr 17, 2007 20.57 20.87 20.47 20.71 641,014 -0.09(-0.43%)
Apr 16, 2007 20.91 20.99 20.58 20.80 1,333,077 +0.05(+0.24%)
Apr 13, 2007 20.91 21.20 20.62 20.75 1,587,109 -0.11(-0.53%)
Apr 12, 2007 21.00 21.28 20.48 20.86 3,490,257 -0.01(-0.05%)
Apr 11, 2007 20.30 21.05 20.10 20.87 2,762,826 +0.49(+2.40%)
Apr 10, 2007 20.99 21.28 20.33 20.38 1,599,880 -0.38(-1.83%)
Apr 09, 2007 21.26 21.50 20.65 20.76 1,212,372 -0.49(-2.31%)
Apr 05, 2007 21.10 21.65 21.10 21.25 1,689,757 -0.18(-0.84%)
Apr 04, 2007 21.14 21.81 20.92 21.43 2,412,305 +0.19(+0.89%)
Apr 03, 2007 20.66 21.31 20.61 21.24 2,666,544 +0.68(+3.31%)
Apr 02, 2007 20.17 20.73 20.14 20.56 2,065,117 +0.42(+2.09%)
Mar 30, 2007 21.50 21.70 20.14 20.14 3,055,327 -0.96(-4.55%)
Mar 29, 2007 21.00 21.18 20.86 21.10 1,415,789 +0.24(+1.15%)
Mar 28, 2007 20.89 21.43 20.76 20.86 1,415,013 -0.22(-1.04%)
Mar 27, 2007 22.20 22.20 20.80 21.08 2,691,836 -1.18(-5.30%)
Mar 26, 2007 22.50 22.67 22.14 22.26 1,447,888 -0.79(-3.43%)
Mar 23, 2007 23.59 23.70 22.75 23.05 2,448,869 -0.30(-1.28%)
Mar 22, 2007 23.36 23.50 22.92 23.35 2,277,051 +0.11(+0.47%)
Mar 21, 2007 23.70 24.32 22.91 23.24 3,787,492 -0.55(-2.31%)
Mar 20, 2007 22.23 24.80 21.78 23.79 3,244,265 +1.18(+5.22%)
Mar 19, 2007 21.90 22.67 21.61 22.61 3,569,226 +1.76(+8.44%)
Mar 16, 2007 21.16 21.16 20.50 20.85 2,671,097 +0.20(+0.97%)
Mar 15, 2007 20.67 20.90 20.28 20.65 1,093,281 +0.05(+0.24%)
Mar 14, 2007 20.36 21.18 20.05 20.60 3,581,126 +0.15(+0.73%)
Mar 13, 2007 20.07 20.65 20.02 20.45 2,520,640 +0.38(+1.89%)
Mar 12, 2007 19.59 20.69 19.56 20.07 1,786,702 -0.20(-0.99%)
Mar 09, 2007 19.40 20.45 19.25 20.27 2,721,213 +0.81(+4.16%)
Mar 08, 2007 19.28 19.75 19.23 19.46 3,082,309 +0.51(+2.69%)
Mar 07, 2007 19.75 20.88 18.95 18.95 19,968,932 +1.34(+7.61%)
Mar 06, 2007 17.70 18.12 17.31 17.61 1,593,457 +0.13(+0.74%)
Mar 05, 2007 17.00 17.71 16.90 17.48 2,316,553 +0.39(+2.28%)
Mar 02, 2007 17.00 17.30 16.61 17.09 2,271,400 +0.03(+0.18%)
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.