Skip to main content

Take-Two Interactive (NQ: TTWO )

161.72 -1.17 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.37 23.52 23.03 23.07 1,320,053 -0.27(-1.16%)
Sep 29, 2014 23.15 23.54 23.14 23.34 1,001,468 -0.08(-0.34%)
Sep 26, 2014 23.44 23.54 23.10 23.42 763,232 +0.32(+1.39%)
Sep 25, 2014 23.40 23.49 23.02 23.10 1,024,309 -0.38(-1.62%)
Sep 24, 2014 23.23 23.62 22.85 23.48 1,552,147 +0.33(+1.43%)
Sep 23, 2014 23.39 23.72 23.15 23.15 1,415,524 -0.43(-1.82%)
Sep 22, 2014 23.39 23.75 23.39 23.58 1,402,474 -0.13(-0.55%)
Sep 19, 2014 23.73 23.91 23.57 23.71 2,978,346 +0.19(+0.81%)
Sep 18, 2014 23.04 23.56 22.91 23.52 936,071 +0.53(+2.31%)
Sep 17, 2014 23.06 23.42 22.83 22.99 1,365,848 -0.06(-0.26%)
Sep 16, 2014 22.98 23.33 22.73 23.05 1,106,729 -0.08(-0.35%)
Sep 15, 2014 23.54 23.71 23.00 23.13 1,211,789 -0.40(-1.70%)
Sep 12, 2014 24.20 24.20 23.38 23.53 1,220,341 -0.66(-2.73%)
Sep 11, 2014 23.48 24.28 23.39 24.19 1,697,835 +0.65(+2.76%)
Sep 10, 2014 23.27 23.55 22.88 23.54 1,163,866 +0.32(+1.38%)
Sep 09, 2014 23.28 23.48 23.13 23.22 1,326,475 -0.14(-0.60%)
Sep 08, 2014 23.27 23.55 23.14 23.36 1,632,174 -0.03(-0.13%)
Sep 05, 2014 23.00 23.39 22.70 23.39 1,416,998 +0.14(+0.60%)
Sep 04, 2014 23.41 23.71 23.20 23.25 1,952,811 -0.22(-0.94%)
Sep 03, 2014 23.85 23.88 23.35 23.47 1,711,159 -0.19(-0.80%)
Sep 02, 2014 23.62 23.92 23.21 23.66 2,288,333 +0.15(+0.64%)
Aug 29, 2014 22.51 23.51 23.51 23.51 5,526,600 +1.05(+4.67%)
Aug 28, 2014 22.58 22.58 22.26 22.46 893,297 -0.24(-1.06%)
Aug 27, 2014 22.30 22.74 22.25 22.70 1,277,335 +0.39(+1.75%)
Aug 26, 2014 22.15 22.43 22.01 22.31 980,299 +0.25(+1.13%)
Aug 25, 2014 22.50 22.61 22.03 22.06 927,615 -0.27(-1.21%)
Aug 22, 2014 22.38 22.44 22.07 22.33 1,115,027 -0.09(-0.40%)
Aug 21, 2014 22.37 22.48 22.01 22.42 1,403,347 +0.34(+1.54%)
Aug 20, 2014 22.02 22.15 21.84 22.08 842,862 -0.07(-0.32%)
Aug 19, 2014 22.05 22.31 21.99 22.15 591,341 +0.15(+0.68%)
Aug 18, 2014 21.92 22.20 21.91 22.00 831,739 +0.30(+1.38%)
Aug 15, 2014 22.27 22.27 21.67 21.70 2,751,105 -0.37(-1.68%)
Aug 14, 2014 21.54 22.09 21.52 22.07 1,902,199 +0.42(+1.94%)
Aug 13, 2014 21.30 21.65 21.21 21.65 1,550,092 +0.49(+2.32%)
Aug 12, 2014 20.96 21.31 20.88 21.16 1,710,477 +0.21(+1.00%)
Aug 11, 2014 21.00 21.25 20.85 20.95 1,585,041 +0.05(+0.24%)
Aug 08, 2014 20.49 20.93 20.41 20.90 1,256,381 +0.39(+1.93%)
Aug 07, 2014 20.63 20.79 20.41 20.50 1,693,475 -0.07(-0.32%)
Aug 06, 2014 21.53 21.75 20.40 20.57 5,168,764 -1.40(-6.37%)
Aug 05, 2014 22.36 22.71 21.94 21.97 2,010,907 -0.37(-1.66%)
Aug 04, 2014 22.39 22.85 22.25 22.34 1,371,360 -0.05(-0.22%)
Aug 01, 2014 22.40 22.48 21.76 22.39 1,487,514 +0.01(+0.04%)
Jul 31, 2014 22.91 23.15 22.37 22.38 1,070,857 -0.66(-2.86%)
Jul 30, 2014 23.28 23.32 22.97 23.04 909,745 -0.03(-0.13%)
Jul 29, 2014 23.45 23.55 23.01 23.07 1,406,097 -0.38(-1.62%)
Jul 28, 2014 23.56 23.67 23.13 23.45 1,567,814 -0.06(-0.26%)
Jul 25, 2014 23.37 23.51 23.04 23.51 1,074,099 +0.21(+0.90%)
Jul 24, 2014 23.10 23.34 23.08 23.30 758,768 +0.35(+1.53%)
Jul 23, 2014 23.34 23.43 22.93 22.95 829,085 -0.40(-1.71%)
Jul 22, 2014 23.31 23.48 23.22 23.35 892,099 +0.13(+0.56%)
Jul 21, 2014 23.15 23.33 22.89 23.22 1,630,573 +0.00(+0.00%)
Jul 18, 2014 22.06 23.26 22.06 23.22 1,788,660 +1.13(+5.12%)
Jul 17, 2014 22.41 22.66 22.05 22.09 915,512 -0.39(-1.73%)
Jul 16, 2014 22.60 22.82 22.29 22.48 2,821,322 +0.16(+0.72%)
Jul 15, 2014 22.39 22.53 22.07 22.32 1,052,441 -0.10(-0.45%)
Jul 14, 2014 22.42 22.62 22.29 22.42 843,453 +0.13(+0.58%)
Jul 11, 2014 22.26 22.51 22.20 22.29 774,691 +0.00(+0.00%)
Jul 10, 2014 21.97 22.47 21.97 22.29 1,169,060 -0.06(-0.27%)
Jul 09, 2014 22.24 22.47 22.16 22.35 1,442,594 +0.20(+0.90%)
Jul 08, 2014 22.49 22.49 21.97 22.15 1,437,125 -0.33(-1.47%)
Jul 07, 2014 22.79 22.84 22.45 22.48 1,100,881 -0.29(-1.27%)
Jul 03, 2014 22.75 22.77 22.77 22.77 663,400 +0.11(+0.49%)
Jul 02, 2014 22.71 22.91 22.60 22.66 1,911,381 -0.06(-0.26%)
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.