Skip to main content

Take-Two Interactive (NQ: TTWO )

148.49 +1.57 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.03 27.34 26.88 27.07 1,181,962 +0.01(+0.04%)
May 29, 2008 26.79 27.12 26.72 27.06 524,142 +0.24(+0.89%)
May 28, 2008 27.02 27.07 26.74 26.82 430,235 -0.35(-1.29%)
May 27, 2008 26.89 27.30 26.84 27.17 507,879 +0.25(+0.93%)
May 26, 2008 26.62 27.12 26.50 26.92 795,229 +0.00(+0.00%)
May 23, 2008 26.62 27.12 26.50 26.92 795,229 +0.12(+0.45%)
May 22, 2008 27.01 27.06 26.64 26.80 1,284,405 -0.15(-0.56%)
May 21, 2008 26.98 27.15 26.78 26.95 839,893 -0.17(-0.63%)
May 20, 2008 26.74 27.17 26.74 27.12 995,267 +0.21(+0.78%)
May 19, 2008 26.79 27.11 26.74 26.91 1,429,135 -0.19(-0.70%)
May 16, 2008 27.28 27.57 26.67 27.10 3,030,237 -0.23(-0.84%)
May 15, 2008 27.00 27.42 26.96 27.33 2,779,303 +0.36(+1.33%)
May 14, 2008 26.61 27.12 26.55 26.97 2,782,846 +0.38(+1.43%)
May 13, 2008 26.90 26.92 26.53 26.59 2,598,128 -0.30(-1.12%)
May 12, 2008 26.71 27.02 26.70 26.89 2,153,338 +0.22(+0.82%)
May 09, 2008 26.51 26.99 26.51 26.67 2,596,356 +0.07(+0.26%)
May 08, 2008 26.29 26.65 26.15 26.60 938,140 +0.34(+1.29%)
May 07, 2008 26.57 26.58 26.12 26.26 1,100,501 -0.09(-0.34%)
May 06, 2008 25.90 26.37 25.90 26.35 758,698 +0.29(+1.11%)
May 05, 2008 26.15 26.15 25.83 26.06 1,573,986 -0.14(-0.53%)
May 02, 2008 26.00 26.25 25.96 26.20 2,191,916 +0.11(+0.42%)
May 01, 2008 26.08 26.23 25.74 26.09 2,749,335 -0.15(-0.57%)
Apr 30, 2008 26.71 26.71 26.05 26.24 1,433,132 -0.39(-1.46%)
Apr 29, 2008 26.70 26.82 26.37 26.63 1,412,799 +0.16(+0.60%)
Apr 28, 2008 26.40 27.10 26.30 26.47 4,470,055 +0.27(+1.03%)
Apr 25, 2008 26.30 26.30 26.08 26.20 520,487 +0.06(+0.23%)
Apr 24, 2008 26.21 26.39 26.07 26.14 1,644,844 -0.07(-0.27%)
Apr 23, 2008 26.20 26.39 26.06 26.21 1,098,859 +0.13(+0.50%)
Apr 22, 2008 26.07 26.37 25.90 26.08 1,135,707 -0.11(-0.42%)
Apr 21, 2008 25.79 26.41 25.62 26.19 999,974 +0.21(+0.81%)
Apr 18, 2008 26.03 26.33 25.86 25.98 1,561,610 +0.13(+0.50%)
Apr 17, 2008 25.50 26.08 25.40 25.85 2,456,042 -0.24(-0.92%)
Apr 16, 2008 26.10 26.20 25.77 26.09 2,497,745 -0.15(-0.57%)
Apr 15, 2008 25.75 26.37 25.63 26.24 2,069,303 +0.51(+1.98%)
Apr 14, 2008 25.43 25.85 25.25 25.73 1,541,165 +0.34(+1.34%)
Apr 11, 2008 25.38 25.71 25.27 25.39 719,063 -0.17(-0.67%)
Apr 10, 2008 25.30 25.90 25.25 25.56 1,756,378 +0.23(+0.91%)
Apr 09, 2008 25.45 25.51 25.25 25.33 1,461,445 -0.08(-0.31%)
Apr 08, 2008 25.50 25.53 25.30 25.41 1,060,001 -0.02(-0.08%)
Apr 07, 2008 25.80 25.88 25.36 25.43 1,206,177 -0.18(-0.70%)
Apr 04, 2008 25.27 25.73 25.26 25.61 2,036,128 +0.35(+1.39%)
Apr 03, 2008 25.41 25.59 25.19 25.26 1,854,466 -0.18(-0.71%)
Apr 02, 2008 25.79 25.98 25.28 25.44 2,122,393 -0.56(-2.15%)
Apr 01, 2008 25.50 26.10 25.42 26.00 2,550,172 +0.48(+1.88%)
Mar 31, 2008 25.28 25.61 25.15 25.52 2,463,383 +0.19(+0.75%)
Mar 28, 2008 25.65 25.74 25.14 25.33 1,854,493 -0.28(-1.09%)
Mar 27, 2008 26.00 26.00 25.60 25.61 1,632,808 -0.30(-1.16%)
Mar 26, 2008 25.76 26.05 25.55 25.91 7,713,263 +0.09(+0.35%)
Mar 25, 2008 25.61 25.86 25.61 25.82 2,397,102 +0.25(+0.98%)
Mar 24, 2008 25.35 26.08 25.34 25.57 1,867,784 +0.10(+0.39%)
Mar 21, 2008 25.35 25.50 24.90 25.47 2,831,504 +0.00(+0.00%)
Mar 20, 2008 25.35 25.50 24.90 25.47 2,831,504 +0.55(+2.21%)
Mar 19, 2008 25.37 25.50 24.84 24.92 1,676,358 -0.36(-1.42%)
Mar 18, 2008 25.38 25.45 25.10 25.28 1,735,480 +0.23(+0.92%)
Mar 17, 2008 25.00 25.21 24.70 25.05 2,489,671 -0.24(-0.95%)
Mar 14, 2008 25.53 25.83 25.01 25.29 3,875,238 -0.35(-1.37%)
Mar 13, 2008 25.09 25.73 25.00 25.64 7,857,250 +0.73(+2.93%)
Mar 12, 2008 25.07 25.28 24.74 24.91 5,204,486 +0.26(+1.05%)
Mar 11, 2008 25.00 25.23 24.13 24.65 6,543,756 -0.20(-0.80%)
Mar 10, 2008 25.48 25.55 24.72 24.85 4,981,838 -0.72(-2.82%)
Mar 07, 2008 26.00 26.04 25.36 25.57 4,156,363 -0.43(-1.65%)
Mar 06, 2008 26.01 26.30 25.98 26.00 3,030,742 -0.04(-0.15%)
Mar 05, 2008 26.00 26.35 25.99 26.04 2,761,608 +0.01(+0.04%)
Mar 04, 2008 26.31 26.39 25.75 26.03 3,042,387 -0.17(-0.65%)
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.