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

Take-Two Interactive (NQ: TTWO )

140.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2022 127.36 128.04 123.60 124.53 3,868,107 -1.25(-0.99%)
May 27, 2022 123.60 127.57 123.56 125.78 3,540,211 +2.50(+2.03%)
May 26, 2022 122.38 123.64 120.88 123.28 3,394,641 +1.20(+0.98%)
May 25, 2022 121.63 123.30 118.49 122.08 3,585,343 -0.61(-0.50%)
May 24, 2022 122.45 125.25 121.23 122.69 5,056,932 -0.93(-0.75%)
May 23, 2022 115.01 124.25 114.25 123.62 7,574,110 +7.62(+6.57%)
May 20, 2022 120.89 121.82 114.92 116.00 19,689,988 -3.76(-3.14%)
May 19, 2022 122.41 127.00 119.67 119.76 5,005,330 -3.29(-2.67%)
May 18, 2022 121.28 125.69 120.68 123.05 4,142,418 -0.03(-0.02%)
May 17, 2022 119.88 124.59 117.64 123.08 8,137,162 +12.97(+11.78%)
May 16, 2022 109.81 112.04 108.56 110.11 4,629,227 +0.18(+0.16%)
May 13, 2022 107.63 111.26 107.15 109.93 3,225,590 +3.72(+3.50%)
May 12, 2022 103.17 108.00 102.16 106.21 2,926,382 +0.95(+0.90%)
May 11, 2022 103.24 110.33 102.40 105.26 3,931,927 +1.67(+1.61%)
May 10, 2022 107.58 108.31 101.85 103.59 5,099,926 -2.56(-2.41%)
May 09, 2022 111.74 113.18 105.01 106.15 4,315,516 -8.12(-7.11%)
May 06, 2022 119.63 119.89 113.45 114.27 2,498,758 -5.96(-4.96%)
May 05, 2022 122.73 124.03 118.31 120.23 1,796,197 -4.53(-3.63%)
May 04, 2022 122.62 124.96 120.14 124.76 1,540,205 +3.41(+2.81%)
May 03, 2022 121.04 123.61 120.49 121.35 1,432,435 -0.59(-0.48%)
May 02, 2022 120.22 121.99 117.84 121.94 1,456,781 +2.43(+2.03%)
Apr 29, 2022 123.19 125.30 119.12 119.51 1,597,799 -3.72(-3.02%)
Apr 28, 2022 123.19 123.87 120.28 123.23 2,609,952 +1.58(+1.30%)
Apr 27, 2022 124.62 125.99 121.51 121.65 2,595,303 -3.36(-2.69%)
Apr 26, 2022 131.86 132.36 124.88 125.01 3,105,536 -7.95(-5.98%)
Apr 25, 2022 135.93 136.46 131.40 132.96 1,894,856 -3.45(-2.53%)
Apr 22, 2022 132.13 136.83 131.44 136.41 3,813,699 +4.88(+3.71%)
Apr 21, 2022 137.63 138.66 131.37 131.53 1,608,424 -5.81(-4.23%)
Apr 20, 2022 140.13 140.35 137.05 137.34 1,339,892 -3.03(-2.16%)
Apr 19, 2022 134.54 140.69 134.49 140.37 2,485,938 +4.67(+3.44%)
Apr 18, 2022 137.33 137.55 133.90 135.70 1,478,480 -2.26(-1.64%)
Apr 14, 2022 138.88 139.90 137.24 137.96 1,357,811 -1.03(-0.74%)
Apr 13, 2022 137.87 139.91 136.28 138.99 1,541,901 +0.63(+0.46%)
Apr 12, 2022 141.25 142.68 137.96 138.36 1,726,457 -2.17(-1.54%)
Apr 11, 2022 140.13 143.69 140.11 140.53 1,298,105 -0.78(-0.55%)
Apr 08, 2022 142.83 144.10 140.14 141.31 1,537,286 -2.09(-1.46%)
Apr 07, 2022 147.29 147.90 142.01 143.40 1,940,447 -3.80(-2.58%)
Apr 06, 2022 150.42 152.00 144.90 147.20 2,461,164 -4.70(-3.09%)
Apr 05, 2022 154.43 157.09 150.92 151.90 1,134,964 -2.53(-1.64%)
Apr 04, 2022 152.17 155.84 151.63 154.43 1,267,975 +2.55(+1.68%)
Apr 01, 2022 153.79 154.85 151.07 151.88 1,152,843 -1.86(-1.21%)
Mar 31, 2022 156.09 157.70 153.66 153.74 1,284,938 -2.32(-1.49%)
Mar 30, 2022 157.32 159.51 155.56 156.06 1,462,374 -2.51(-1.58%)
Mar 29, 2022 158.15 159.50 156.49 158.57 1,395,675 +2.07(+1.32%)
Mar 28, 2022 154.66 156.91 153.82 156.50 1,375,953 +2.00(+1.29%)
Mar 25, 2022 150.36 154.54 148.51 154.50 1,588,968 +4.00(+2.66%)
Mar 24, 2022 150.39 150.68 148.70 150.50 1,038,243 +1.10(+0.74%)
Mar 23, 2022 150.82 152.53 149.08 149.40 1,295,521 -2.89(-1.90%)
Mar 22, 2022 151.44 154.48 150.62 152.29 1,486,947 +1.07(+0.71%)
Mar 21, 2022 150.22 152.82 149.47 151.22 1,335,369 -0.15(-0.10%)
Mar 18, 2022 149.41 153.20 147.93 151.37 1,891,608 +1.86(+1.24%)
Mar 17, 2022 148.39 150.06 145.08 149.51 1,534,751 +0.72(+0.48%)
Mar 16, 2022 143.57 148.81 141.95 148.79 2,097,302 +5.91(+4.14%)
Mar 15, 2022 140.95 143.81 133.54 142.88 3,258,850 +1.06(+0.75%)
Mar 14, 2022 153.00 153.12 141.60 141.82 4,480,111 -11.67(-7.60%)
Mar 11, 2022 158.74 158.99 153.47 153.49 965,316 -4.80(-3.03%)
Mar 10, 2022 157.12 158.52 155.51 158.29 1,828,364 -0.03(-0.02%)
Mar 09, 2022 158.00 161.22 157.54 158.32 1,322,157 +2.22(+1.42%)
Mar 08, 2022 158.23 158.50 152.97 156.10 2,468,906 -1.90(-1.20%)
Mar 07, 2022 158.00 162.40 157.11 158.00 2,015,543 -0.01(-0.01%)
Mar 04, 2022 158.71 158.99 155.40 158.01 3,267,657 -0.19(-0.12%)
Mar 03, 2022 161.44 161.44 157.28 158.20 1,583,823 -2.66(-1.65%)
Mar 02, 2022 160.42 161.64 159.63 160.86 1,561,320 +1.06(+0.66%)
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.