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 29, 2009 8.590 8.730 8.300 8.630 6,956,664 +0.09(+1.05%)
May 28, 2009 9.180 9.400 8.500 8.540 4,271,724 -0.99(-10.39%)
May 27, 2009 9.000 9.970 8.980 9.530 4,129,343 +0.70(+7.93%)
May 26, 2009 9.230 9.230 8.750 8.830 2,139,533 -0.17(-1.89%)
May 22, 2009 9.250 9.400 8.990 9.000 909,196 -0.23(-2.49%)
May 21, 2009 9.190 9.570 8.980 9.230 1,073,898 -0.12(-1.28%)
May 20, 2009 9.180 9.690 9.180 9.350 1,391,107 +0.26(+2.86%)
May 19, 2009 9.060 9.300 8.920 9.090 1,554,455 +0.06(+0.66%)
May 18, 2009 8.880 9.040 8.800 9.030 1,188,995 +0.22(+2.50%)
May 15, 2009 8.220 8.880 8.170 8.810 2,497,089 +0.62(+7.57%)
May 14, 2009 8.170 8.450 8.000 8.190 1,554,456 +0.03(+0.37%)
May 13, 2009 8.460 8.550 8.150 8.160 823,934 -0.39(-4.56%)
May 12, 2009 8.640 8.860 8.450 8.550 782,529 -0.19(-2.17%)
May 11, 2009 8.650 8.960 8.650 8.740 913,683 -0.16(-1.80%)
May 08, 2009 9.000 9.000 8.730 8.900 714,503 -0.01(-0.11%)
May 07, 2009 9.000 9.010 8.360 8.910 1,924,779 -0.05(-0.56%)
May 06, 2009 8.990 9.020 8.670 8.960 1,864,066 +0.03(+0.34%)
May 05, 2009 9.110 9.170 8.770 8.930 1,006,705 -0.12(-1.38%)
May 04, 2009 8.830 9.200 8.760 9.055 789,665 +0.21(+2.32%)
May 01, 2009 9.130 9.270 8.820 8.850 584,000 -0.23(-2.53%)
Apr 30, 2009 9.150 9.270 8.950 9.080 862,023 -0.03(-0.33%)
Apr 29, 2009 8.760 9.210 8.750 9.110 611,549 +0.44(+5.07%)
Apr 28, 2009 8.610 8.830 8.500 8.670 739,033 -0.07(-0.80%)
Apr 27, 2009 8.780 8.950 8.580 8.740 798,219 -0.12(-1.35%)
Apr 24, 2009 8.920 9.000 8.760 8.860 975,186 -0.01(-0.11%)
Apr 23, 2009 9.250 9.250 8.780 8.870 987,444 -0.39(-4.21%)
Apr 22, 2009 9.130 9.510 8.920 9.260 1,361,128 +0.03(+0.33%)
Apr 21, 2009 8.660 9.250 8.550 9.230 1,193,327 +0.44(+5.01%)
Apr 20, 2009 9.050 9.110 8.630 8.790 1,552,514 -0.59(-6.29%)
Apr 17, 2009 9.620 9.620 8.960 9.380 1,997,956 -0.48(-4.87%)
Apr 16, 2009 9.460 9.940 9.310 9.860 1,852,714 +0.45(+4.78%)
Apr 15, 2009 9.310 9.490 9.169 9.410 1,091,899 +0.04(+0.43%)
Apr 14, 2009 9.370 9.710 9.130 9.370 1,767,241 -0.08(-0.85%)
Apr 13, 2009 8.910 9.580 8.820 9.450 3,815,018 +1.05(+12.50%)
Apr 09, 2009 8.160 8.570 8.060 8.400 2,221,649 +0.42(+5.26%)
Apr 08, 2009 7.760 8.020 7.760 7.980 566,991 +0.25(+3.23%)
Apr 07, 2009 7.900 7.960 7.610 7.730 941,721 -0.24(-3.01%)
Apr 06, 2009 8.210 8.290 7.910 7.970 981,618 -0.33(-3.98%)
Apr 03, 2009 8.395 8.556 8.210 8.300 1,190,540 -0.14(-1.66%)
Apr 02, 2009 8.660 8.800 8.330 8.440 1,283,726 -0.03(-0.35%)
Apr 01, 2009 8.200 8.550 8.000 8.470 934,586 +0.12(+1.44%)
Mar 31, 2009 8.250 8.660 8.155 8.350 1,001,183 +0.13(+1.58%)
Mar 30, 2009 8.600 8.600 7.870 8.220 829,614 -0.69(-7.74%)
Mar 26, 2009 8.360 9.090 8.360 8.910 1,996,159 +0.66(+8.00%)
Mar 25, 2009 8.470 8.770 8.010 8.250 1,639,681 -0.20(-2.37%)
Mar 24, 2009 8.510 8.690 8.400 8.450 1,560,061 -0.16(-1.86%)
Mar 23, 2009 8.410 8.840 8.280 8.610 1,254,580 +0.04(+0.47%)
Mar 20, 2009 8.200 8.650 8.120 8.570 2,045,008 +0.42(+5.15%)
Mar 19, 2009 8.030 8.250 7.960 8.150 673,136 +0.21(+2.64%)
Mar 18, 2009 7.490 7.990 7.390 7.940 1,256,078 +0.43(+5.73%)
Mar 17, 2009 7.100 7.510 7.100 7.510 835,634 +0.38(+5.33%)
Mar 16, 2009 7.400 7.470 7.070 7.130 1,155,028 -0.23(-3.13%)
Mar 13, 2009 7.130 7.430 6.920 7.360 868,011 +0.26(+3.66%)
Mar 12, 2009 6.400 7.350 6.310 7.100 2,152,303 +0.69(+10.76%)
Mar 11, 2009 6.420 6.670 6.050 6.410 2,116,017 -0.44(-6.42%)
Mar 10, 2009 6.170 6.870 5.900 6.850 1,553,860 +0.84(+13.98%)
Mar 09, 2009 6.150 6.270 5.870 6.010 1,190,027 -0.20(-3.22%)
Mar 06, 2009 6.200 6.240 5.830 6.210 1,477,921 +0.53(+9.33%)
Mar 05, 2009 6.040 6.100 5.630 5.680 997,024 -0.40(-6.58%)
Mar 04, 2009 5.730 6.090 5.730 6.080 1,031,209 +0.43(+7.61%)
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.