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

Take-Two Interactive (NQ: TTWO )

140.60 -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 141.10 141.56 140.20 140.39 1,231,745 +0.19(+0.14%)
Sep 28, 2023 137.78 141.16 137.12 140.20 1,230,340 +2.44(+1.77%)
Sep 27, 2023 137.68 138.70 137.04 137.76 815,192 +0.38(+0.28%)
Sep 26, 2023 137.38 139.38 136.72 137.38 980,775 -1.37(-0.99%)
Sep 25, 2023 137.81 139.06 138.50 138.75 631,697 +0.51(+0.37%)
Sep 22, 2023 136.99 139.49 136.78 138.24 1,079,895 +2.30(+1.69%)
Sep 21, 2023 139.00 139.27 135.73 135.94 1,582,977 -4.78(-3.40%)
Sep 20, 2023 144.33 144.33 140.54 140.72 806,977 -3.19(-2.22%)
Sep 19, 2023 141.19 145.10 140.34 143.91 1,255,238 +2.58(+1.83%)
Sep 18, 2023 143.04 143.04 139.65 141.33 918,801 -1.58(-1.11%)
Sep 15, 2023 144.00 144.42 142.23 142.91 1,623,123 -1.49(-1.03%)
Sep 14, 2023 144.59 145.50 143.06 144.40 813,314 +0.04(+0.03%)
Sep 13, 2023 143.13 144.73 142.58 144.36 970,095 +1.17(+0.82%)
Sep 12, 2023 144.61 146.23 142.83 143.19 846,586 -2.19(-1.51%)
Sep 11, 2023 142.90 146.09 142.56 145.38 1,077,769 +2.61(+1.83%)
Sep 08, 2023 142.75 143.00 141.62 142.77 711,796 +0.54(+0.38%)
Sep 07, 2023 140.75 143.01 139.85 142.23 925,399 +1.26(+0.89%)
Sep 06, 2023 141.30 141.33 139.76 140.97 1,074,639 -0.21(-0.15%)
Sep 05, 2023 141.53 142.96 140.84 141.18 1,342,921 -0.65(-0.46%)
Sep 01, 2023 142.75 143.62 140.53 141.83 1,379,903 -0.37(-0.26%)
Aug 31, 2023 141.99 143.47 141.98 142.20 1,438,467 +0.37(+0.26%)
Aug 30, 2023 141.86 142.21 140.91 141.83 583,909 +0.44(+0.31%)
Aug 29, 2023 140.10 142.25 140.07 141.39 785,620 +0.59(+0.42%)
Aug 28, 2023 141.53 142.00 140.29 140.80 620,736 -0.62(-0.44%)
Aug 25, 2023 139.66 142.38 139.06 141.42 1,419,213 +1.76(+1.26%)
Aug 24, 2023 144.55 145.82 139.61 139.66 1,404,266 -4.89(-3.38%)
Aug 23, 2023 141.08 144.83 140.75 144.55 1,258,793 +4.07(+2.90%)
Aug 22, 2023 140.23 141.97 140.00 140.48 1,217,466 +0.92(+0.66%)
Aug 21, 2023 138.34 139.74 137.72 139.56 1,001,491 +2.10(+1.53%)
Aug 18, 2023 136.69 138.32 135.98 137.46 1,026,628 -0.62(-0.45%)
Aug 17, 2023 140.53 140.97 138.06 138.08 1,008,662 -2.19(-1.56%)
Aug 16, 2023 139.35 141.56 139.07 140.27 1,335,389 +0.76(+0.54%)
Aug 15, 2023 142.00 142.34 138.97 139.51 1,188,926 -2.87(-2.02%)
Aug 14, 2023 140.34 142.46 139.98 142.38 1,482,465 +2.18(+1.55%)
Aug 11, 2023 138.33 140.63 137.43 140.20 1,398,113 +1.74(+1.26%)
Aug 10, 2023 140.85 142.62 138.42 138.46 1,920,343 -0.94(-0.67%)
Aug 09, 2023 140.00 143.84 136.92 139.40 3,773,184 -0.74(-0.53%)
Aug 08, 2023 139.78 140.24 138.48 140.14 2,601,239 -1.04(-0.74%)
Aug 07, 2023 142.31 142.82 140.68 141.18 1,954,700 -1.00(-0.70%)
Aug 04, 2023 145.43 145.64 141.64 142.18 1,722,174 -3.57(-2.45%)
Aug 03, 2023 145.84 147.07 144.35 145.75 854,899 -1.47(-1.00%)
Aug 02, 2023 149.97 149.98 146.40 147.22 1,299,645 -4.57(-3.01%)
Aug 01, 2023 152.20 153.75 151.60 151.79 1,078,859 -1.15(-0.75%)
Jul 31, 2023 151.60 152.97 150.72 152.94 1,043,175 +1.34(+0.88%)
Jul 28, 2023 151.97 152.19 150.46 151.60 598,485 +1.75(+1.17%)
Jul 27, 2023 151.26 151.75 149.24 149.85 934,812 -0.40(-0.27%)
Jul 26, 2023 150.66 151.30 149.00 150.25 825,528 -0.78(-0.52%)
Jul 25, 2023 149.69 151.44 149.54 151.03 666,073 +0.75(+0.50%)
Jul 24, 2023 150.46 150.93 148.84 150.28 549,938 +0.32(+0.21%)
Jul 21, 2023 152.85 152.85 149.83 149.96 874,091 -1.68(-1.11%)
Jul 20, 2023 151.88 153.59 150.94 151.64 1,268,336 -0.37(-0.24%)
Jul 19, 2023 153.84 153.84 151.25 152.01 1,015,261 -1.54(-1.00%)
Jul 18, 2023 153.11 153.60 150.89 153.55 1,333,761 +0.84(+0.55%)
Jul 17, 2023 152.01 153.72 151.47 152.71 1,401,921 +2.71(+1.81%)
Jul 14, 2023 149.29 150.40 148.84 150.00 938,115 +0.71(+0.48%)
Jul 13, 2023 150.12 150.74 148.71 149.29 1,190,796 -0.63(-0.42%)
Jul 12, 2023 151.56 151.63 147.28 149.92 1,683,357 -0.83(-0.55%)
Jul 11, 2023 144.49 151.05 143.38 150.75 4,257,189 +6.81(+4.73%)
Jul 10, 2023 143.75 144.34 143.26 143.94 895,624 +0.75(+0.52%)
Jul 07, 2023 142.79 144.70 142.34 143.19 909,590 +0.31(+0.22%)
Jul 06, 2023 143.20 144.56 142.37 142.88 1,229,931 -2.20(-1.52%)
Jul 05, 2023 146.45 147.36 144.53 145.08 1,543,402 -2.65(-1.79%)
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.