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 31, 2023 137.35 138.49 136.48 137.73 2,748,222 -0.55(-0.40%)
May 30, 2023 139.51 139.95 137.64 138.28 1,199,434 -0.70(-0.50%)
May 26, 2023 137.03 139.23 136.54 138.98 1,232,988 +2.25(+1.65%)
May 25, 2023 137.16 137.44 134.65 136.73 1,614,539 +0.89(+0.66%)
May 24, 2023 135.53 137.18 135.32 135.84 1,410,005 +0.06(+0.04%)
May 23, 2023 136.91 136.92 134.53 135.78 1,595,345 -1.47(-1.07%)
May 22, 2023 137.43 139.34 136.19 137.25 1,940,143 -0.18(-0.13%)
May 19, 2023 140.20 141.20 135.96 137.43 3,795,876 -2.20(-1.58%)
May 18, 2023 138.38 141.96 134.76 139.63 12,475,057 +14.61(+11.69%)
May 17, 2023 123.49 125.94 121.72 125.02 4,345,996 +0.97(+0.78%)
May 16, 2023 123.77 124.55 122.44 124.05 1,635,608 -1.02(-0.82%)
May 15, 2023 125.52 125.98 123.56 125.07 1,458,823 -0.19(-0.15%)
May 12, 2023 126.00 126.08 124.46 125.26 886,482 -0.31(-0.25%)
May 11, 2023 125.11 127.61 124.81 125.57 1,357,982 +0.83(+0.67%)
May 10, 2023 126.27 126.77 123.42 124.74 1,355,760 +0.14(+0.11%)
May 09, 2023 125.49 125.57 124.01 124.60 1,044,835 -1.09(-0.87%)
May 08, 2023 124.26 125.94 123.95 125.69 1,117,103 +1.18(+0.95%)
May 05, 2023 120.40 124.81 119.91 124.51 1,452,064 +4.23(+3.52%)
May 04, 2023 122.56 122.56 119.56 120.28 1,568,927 -1.86(-1.52%)
May 03, 2023 121.93 123.47 121.70 122.14 1,210,340 +0.52(+0.43%)
May 02, 2023 123.72 125.07 120.28 121.62 1,666,652 -2.52(-2.03%)
May 01, 2023 124.00 125.97 123.75 124.14 1,403,531 -0.15(-0.12%)
Apr 28, 2023 123.81 124.98 123.10 124.29 1,538,199 +0.34(+0.27%)
Apr 27, 2023 122.46 124.29 121.95 123.95 1,826,294 +2.35(+1.93%)
Apr 26, 2023 125.99 126.13 120.84 121.60 3,120,044 -5.41(-4.26%)
Apr 25, 2023 127.13 128.30 126.72 127.01 1,678,040 -0.78(-0.61%)
Apr 24, 2023 124.61 128.00 124.27 127.79 1,958,000 +2.80(+2.24%)
Apr 21, 2023 125.16 125.48 124.77 124.99 916,976 -0.15(-0.12%)
Apr 20, 2023 122.90 125.39 122.77 125.14 1,158,583 +1.79(+1.45%)
Apr 19, 2023 123.33 124.43 122.99 123.35 979,736 -0.96(-0.77%)
Apr 18, 2023 124.18 124.73 123.23 124.31 1,107,704 -0.07(-0.06%)
Apr 17, 2023 123.00 124.83 122.63 124.38 1,228,273 +1.28(+1.04%)
Apr 14, 2023 121.82 123.21 121.50 123.10 1,304,317 +1.09(+0.89%)
Apr 13, 2023 120.70 123.06 120.70 122.01 1,299,200 +2.33(+1.95%)
Apr 12, 2023 118.75 121.09 118.50 119.68 1,195,568 -0.71(-0.59%)
Apr 11, 2023 120.73 121.79 120.32 120.39 1,204,277 -0.65(-0.54%)
Apr 10, 2023 118.02 121.23 117.35 121.04 941,969 +2.04(+1.71%)
Apr 06, 2023 120.50 121.66 118.73 119.00 1,512,238 -1.98(-1.64%)
Apr 05, 2023 121.49 121.49 118.99 120.98 1,142,701 -0.69(-0.57%)
Apr 04, 2023 119.12 121.84 118.75 121.67 1,647,668 +2.98(+2.51%)
Apr 03, 2023 118.78 119.42 118.10 118.69 1,350,064 -0.61(-0.51%)
Mar 31, 2023 117.07 119.92 116.71 119.30 1,436,157 +2.71(+2.32%)
Mar 30, 2023 117.64 117.70 115.88 116.59 859,326 -0.08(-0.07%)
Mar 29, 2023 116.26 116.90 115.30 116.67 770,936 +1.12(+0.97%)
Mar 28, 2023 116.17 116.94 114.84 115.55 983,468 -1.43(-1.22%)
Mar 27, 2023 118.20 118.50 116.14 116.98 1,036,849 -1.14(-0.97%)
Mar 24, 2023 118.82 120.03 117.11 118.12 1,177,984 +0.64(+0.54%)
Mar 23, 2023 114.00 119.03 114.00 117.48 2,357,592 +3.92(+3.45%)
Mar 22, 2023 118.32 118.57 113.51 113.56 1,373,667 -5.03(-4.24%)
Mar 21, 2023 116.48 119.23 115.75 118.59 1,537,347 +2.28(+1.96%)
Mar 20, 2023 115.59 117.06 115.36 116.31 1,974,839 +0.03(+0.03%)
Mar 17, 2023 116.00 116.44 114.51 116.28 2,835,222 +0.73(+0.63%)
Mar 16, 2023 113.11 115.93 112.43 115.55 1,516,554 +2.24(+1.98%)
Mar 15, 2023 113.09 113.90 111.75 113.31 1,086,901 -0.50(-0.44%)
Mar 14, 2023 112.50 115.31 111.94 113.81 1,267,411 +2.48(+2.23%)
Mar 13, 2023 110.24 112.38 108.39 111.33 1,215,454 +0.75(+0.68%)
Mar 10, 2023 112.25 113.40 109.69 110.58 1,429,573 -2.38(-2.11%)
Mar 09, 2023 116.26 117.10 112.70 112.96 1,283,224 -3.35(-2.88%)
Mar 08, 2023 116.39 116.99 115.71 116.31 820,068 -0.57(-0.49%)
Mar 07, 2023 115.96 119.45 115.83 116.88 2,273,471 +1.17(+1.01%)
Mar 06, 2023 117.00 118.94 115.61 115.71 1,461,481 -0.99(-0.85%)
Mar 03, 2023 115.79 116.96 115.50 116.70 2,119,729 +1.42(+1.23%)
Mar 02, 2023 111.26 115.29 111.01 115.28 4,344,946 +6.58(+6.05%)
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.