Skip to main content

Take-Two Interactive (NQ: TTWO )

148.33 +1.41 (+0.96%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.56 16.71 15.54 16.29 2,071,815 +0.81(+5.23%)
May 30, 2006 15.50 15.61 15.46 15.48 684,331 -0.07(-0.45%)
May 26, 2006 15.62 15.68 15.22 15.55 987,998 -0.12(-0.77%)
May 25, 2006 15.45 15.69 15.36 15.67 1,856,986 +0.35(+2.28%)
May 24, 2006 15.13 15.42 14.95 15.32 1,325,404 +0.32(+2.13%)
May 23, 2006 15.16 15.30 14.96 15.00 597,090 -0.02(-0.13%)
May 22, 2006 15.60 15.67 14.78 15.02 1,940,166 +0.01(+0.07%)
May 19, 2006 14.92 15.22 14.76 15.01 1,174,791 +0.09(+0.60%)
May 18, 2006 14.84 15.22 14.83 14.92 900,934 +0.03(+0.20%)
May 17, 2006 15.00 15.04 14.79 14.89 1,154,390 -0.13(-0.87%)
May 16, 2006 15.17 15.30 14.99 15.02 879,196 -0.08(-0.53%)
May 15, 2006 15.36 15.42 14.98 15.10 2,782,787 -0.33(-2.14%)
May 12, 2006 15.28 15.58 15.00 15.43 2,051,376 +0.06(+0.39%)
May 11, 2006 16.30 16.30 15.13 15.37 2,384,813 -0.99(-6.05%)
May 10, 2006 16.43 16.47 16.19 16.36 1,411,763 +0.17(+1.05%)
May 09, 2006 16.20 16.40 16.18 16.19 996,350 +0.05(+0.31%)
May 08, 2006 16.60 16.75 16.10 16.14 775,778 -0.48(-2.89%)
May 05, 2006 16.05 16.72 15.94 16.62 1,375,610 +0.60(+3.75%)
May 04, 2006 16.10 16.45 15.95 16.02 1,320,385 -0.29(-1.78%)
May 03, 2006 16.72 16.93 16.29 16.31 805,960 -0.36(-2.16%)
May 02, 2006 17.22 17.30 16.65 16.67 1,108,518 -0.49(-2.86%)
May 01, 2006 17.03 17.36 17.01 17.16 712,928 +0.11(+0.65%)
Apr 28, 2006 17.50 17.53 16.97 17.05 817,900 -0.38(-2.18%)
Apr 27, 2006 17.60 17.75 17.16 17.43 618,700 -0.17(-0.97%)
Apr 26, 2006 16.95 17.88 16.76 17.60 966,752 +0.71(+4.20%)
Apr 25, 2006 16.76 17.09 16.74 16.89 628,865 +0.13(+0.78%)
Apr 24, 2006 17.25 17.35 16.68 16.76 1,334,409 -0.53(-3.07%)
Apr 21, 2006 17.46 17.66 17.24 17.29 901,229 -0.16(-0.92%)
Apr 20, 2006 17.65 17.66 17.32 17.45 845,148 -0.13(-0.74%)
Apr 19, 2006 17.99 17.99 16.96 17.58 2,509,543 -0.48(-2.66%)
Apr 18, 2006 17.50 18.26 17.38 18.06 2,404,456 +0.13(+0.73%)
Apr 17, 2006 18.62 18.62 17.85 17.93 1,276,108 -0.87(-4.63%)
Apr 13, 2006 18.80 19.01 18.59 18.80 698,551 -0.07(-0.37%)
Apr 12, 2006 19.00 19.20 18.58 18.87 1,290,987 -0.13(-0.68%)
Apr 11, 2006 18.97 19.40 18.86 19.00 3,213,034 +0.43(+2.32%)
Apr 10, 2006 17.70 18.92 17.62 18.57 2,370,773 +0.81(+4.56%)
Apr 07, 2006 17.70 18.05 17.50 17.76 675,309 +0.06(+0.34%)
Apr 06, 2006 18.00 18.23 17.64 17.70 708,700 -0.39(-2.16%)
Apr 05, 2006 17.92 18.27 17.53 18.09 918,375 +0.09(+0.50%)
Apr 04, 2006 17.76 18.05 17.41 18.00 936,932 +0.60(+3.45%)
Apr 03, 2006 18.70 18.75 17.40 17.40 1,915,156 -1.26(-6.75%)
Mar 31, 2006 18.75 18.81 18.55 18.66 770,197 -0.09(-0.48%)
Mar 30, 2006 17.83 19.00 17.76 18.75 2,170,246 +1.04(+5.87%)
Mar 29, 2006 18.01 18.10 17.48 17.71 1,235,575 -0.34(-1.88%)
Mar 28, 2006 18.06 18.15 17.75 18.05 1,738,731 +0.05(+0.28%)
Mar 27, 2006 16.87 18.68 16.75 18.00 5,245,554 +1.24(+7.40%)
Mar 24, 2006 16.05 16.76 16.05 16.76 953,825 +0.66(+4.10%)
Mar 23, 2006 16.28 16.33 16.04 16.10 810,900 -0.15(-0.92%)
Mar 22, 2006 16.46 16.46 15.94 16.25 1,288,400 -0.13(-0.79%)
Mar 21, 2006 15.98 16.57 15.69 16.38 1,421,266 +0.49(+3.08%)
Mar 20, 2006 15.80 15.94 15.41 15.89 1,069,612 +0.09(+0.57%)
Mar 17, 2006 16.28 16.34 15.74 15.80 1,006,842 -0.44(-2.71%)
Mar 16, 2006 16.78 16.84 16.19 16.24 879,231 -0.45(-2.70%)
Mar 15, 2006 16.54 16.99 16.27 16.69 1,304,593 +0.42(+2.58%)
Mar 14, 2006 16.26 16.76 16.10 16.27 1,337,027 +0.04(+0.25%)
Mar 13, 2006 16.16 16.32 15.90 16.23 1,212,238 +0.07(+0.43%)
Mar 10, 2006 16.01 16.17 15.68 16.16 1,264,303 +0.06(+0.37%)
Mar 09, 2006 16.50 16.57 16.00 16.10 1,479,048 -0.41(-2.48%)
Mar 08, 2006 15.20 16.80 15.10 16.51 8,395,267 +1.66(+11.18%)
Mar 07, 2006 15.16 15.18 14.66 14.85 1,920,291 -0.21(-1.39%)
Mar 06, 2006 15.50 15.60 14.99 15.06 583,121 -0.33(-2.14%)
Mar 03, 2006 15.56 15.63 15.15 15.39 1,716,578 -0.20(-1.28%)
Mar 02, 2006 15.50 15.88 15.40 15.59 1,036,411 +0.00(+0.00%)
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.