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

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 143.38 145.69 143.38 144.47 853,156 +1.04(+0.73%)
Apr 25, 2024 142.34 143.88 141.04 143.43 1,108,868 +0.60(+0.42%)
Apr 24, 2024 140.97 142.93 140.82 142.83 1,024,849 +1.11(+0.78%)
Apr 23, 2024 140.85 143.25 140.55 141.72 1,259,844 +1.76(+1.26%)
Apr 22, 2024 140.60 141.13 138.93 139.96 1,170,507 -0.64(-0.46%)
Apr 19, 2024 140.02 140.94 139.25 140.60 2,744,295 -0.04(-0.03%)
Apr 18, 2024 143.74 143.85 140.38 140.64 1,494,075 -2.52(-1.76%)
Apr 17, 2024 146.52 147.27 143.04 143.16 1,531,705 -2.29(-1.57%)
Apr 16, 2024 145.30 146.11 144.69 145.45 1,974,258 +0.15(+0.10%)
Apr 15, 2024 147.63 147.76 144.48 145.30 1,925,675 -1.97(-1.34%)
Apr 12, 2024 150.00 150.32 147.18 147.27 2,077,424 -4.07(-2.69%)
Apr 11, 2024 152.68 153.05 150.38 151.34 1,101,230 -0.78(-0.51%)
Apr 10, 2024 152.02 153.10 151.12 152.12 1,351,145 -2.58(-1.67%)
Apr 09, 2024 155.24 156.25 153.37 154.70 1,018,043 +1.05(+0.68%)
Apr 08, 2024 154.25 155.35 151.75 153.65 1,434,600 +2.61(+1.73%)
Apr 05, 2024 149.82 151.82 149.82 151.04 1,357,341 +1.45(+0.97%)
Apr 04, 2024 153.24 153.39 149.33 149.59 1,503,795 -2.14(-1.41%)
Apr 03, 2024 149.39 152.00 148.63 151.73 1,624,971 +2.16(+1.44%)
Apr 02, 2024 149.27 149.64 147.76 149.57 1,251,027 -0.43(-0.29%)
Apr 01, 2024 148.69 150.48 147.51 150.00 1,270,853 +1.51(+1.02%)
Mar 28, 2024 145.19 148.18 144.57 148.49 1,656,389 +1.57(+1.07%)
Mar 27, 2024 148.00 148.00 146.17 146.92 1,181,646 +0.25(+0.17%)
Mar 26, 2024 147.29 148.70 145.04 146.67 1,959,292 +0.53(+0.36%)
Mar 25, 2024 150.00 150.41 141.83 146.14 3,768,789 -6.32(-4.15%)
Mar 22, 2024 152.67 153.24 151.72 152.46 1,181,139 +0.29(+0.19%)
Mar 21, 2024 149.93 153.23 149.45 152.17 2,474,739 +3.74(+2.52%)
Mar 20, 2024 145.46 149.41 145.12 148.43 2,396,539 +3.23(+2.22%)
Mar 19, 2024 144.24 145.45 143.50 145.20 1,118,655 +0.58(+0.40%)
Mar 18, 2024 143.96 145.21 143.43 144.62 2,237,003 +0.71(+0.49%)
Mar 15, 2024 143.29 144.67 142.03 143.91 3,757,644 +0.14(+0.10%)
Mar 14, 2024 143.76 144.22 141.45 143.77 1,526,947 -1.12(-0.77%)
Mar 13, 2024 144.53 146.69 144.12 144.89 1,371,044 +0.36(+0.25%)
Mar 12, 2024 145.13 145.97 143.74 144.53 1,757,376 -1.34(-0.92%)
Mar 11, 2024 143.73 147.53 143.55 145.87 2,151,472 +2.14(+1.49%)
Mar 08, 2024 144.79 145.72 142.64 143.73 1,385,396 -1.28(-0.88%)
Mar 07, 2024 145.27 145.56 143.80 145.01 1,415,092 +1.11(+0.77%)
Mar 06, 2024 145.95 146.48 143.35 143.90 1,210,233 -0.04(-0.03%)
Mar 05, 2024 145.00 145.00 142.00 143.94 2,910,324 -2.39(-1.63%)
Mar 04, 2024 150.34 150.83 146.31 146.33 2,803,260 -4.01(-2.67%)
Mar 01, 2024 146.49 150.76 145.50 150.34 2,341,562 +3.41(+2.32%)
Feb 29, 2024 147.83 148.14 145.61 146.93 2,298,138 -0.55(-0.37%)
Feb 28, 2024 148.48 148.50 145.89 147.48 1,589,040 -0.46(-0.31%)
Feb 27, 2024 150.00 150.11 147.01 147.94 2,172,649 -1.77(-1.18%)
Feb 26, 2024 151.25 151.46 149.53 149.71 1,340,451 -1.30(-0.86%)
Feb 23, 2024 152.13 153.06 150.85 151.01 1,466,965 -1.43(-0.94%)
Feb 22, 2024 153.09 153.83 151.76 152.44 1,397,210 +1.33(+0.88%)
Feb 21, 2024 152.00 152.44 149.81 151.11 1,491,842 -0.83(-0.55%)
Feb 20, 2024 153.03 154.37 150.48 151.94 2,076,465 -1.44(-0.94%)
Feb 16, 2024 156.70 157.24 153.29 153.38 1,499,680 -3.58(-2.28%)
Feb 15, 2024 155.72 157.43 155.21 156.96 1,282,713 +1.24(+0.80%)
Feb 14, 2024 154.80 155.98 153.68 155.72 1,546,992 +2.23(+1.45%)
Feb 13, 2024 154.48 155.57 151.66 153.49 2,385,091 -1.78(-1.15%)
Feb 12, 2024 154.83 160.04 154.00 155.27 3,436,089 +0.36(+0.23%)
Feb 09, 2024 154.89 158.11 152.23 154.91 6,604,145 -14.69(-8.66%)
Feb 08, 2024 170.61 171.59 168.32 169.60 3,042,028 +0.03(+0.02%)
Feb 07, 2024 168.35 169.68 167.51 169.57 1,405,100 +2.90(+1.74%)
Feb 06, 2024 164.35 166.72 164.00 166.67 925,016 +2.66(+1.62%)
Feb 05, 2024 165.72 166.11 163.70 164.01 1,530,320 -2.99(-1.79%)
Feb 02, 2024 166.53 168.25 165.99 167.00 1,121,090 +0.67(+0.40%)
Feb 01, 2024 164.57 166.33 162.44 166.33 1,105,518 +1.40(+0.85%)
Jan 31, 2024 165.34 166.85 164.33 164.93 1,078,761 -2.01(-1.20%)
Jan 30, 2024 166.48 168.24 165.68 166.94 1,280,421 -1.08(-0.64%)
Jan 29, 2024 167.94 168.22 165.97 168.02 1,155,364 +0.63(+0.38%)
Jan 26, 2024 168.50 169.56 167.30 167.39 1,123,143 -1.11(-0.66%)
Jan 25, 2024 167.87 168.52 166.77 168.50 1,524,027 +2.60(+1.57%)
Jan 24, 2024 166.12 168.16 164.82 165.90 1,050,248 +0.75(+0.45%)
Jan 23, 2024 165.15 165.78 164.14 165.15 829,028 +0.72(+0.44%)
Jan 22, 2024 164.97 165.54 163.59 164.43 875,526 +1.33(+0.82%)
Jan 19, 2024 160.89 163.15 159.78 163.10 1,504,060 +3.24(+2.03%)
Jan 18, 2024 161.32 162.23 158.98 159.86 1,202,521 -0.52(-0.32%)
Jan 17, 2024 160.44 160.94 158.37 160.38 983,623 -1.50(-0.93%)
Jan 16, 2024 161.25 163.60 160.25 161.88 1,264,901 +0.20(+0.12%)
Jan 12, 2024 161.87 162.43 160.72 161.68 945,849 +0.14(+0.09%)
Jan 11, 2024 159.24 161.80 158.55 161.54 1,255,540 +2.37(+1.49%)
Jan 10, 2024 158.57 160.02 158.31 159.17 884,262 -0.05(-0.03%)
Jan 09, 2024 158.82 161.14 158.45 159.22 1,067,030 +0.68(+0.43%)
Jan 08, 2024 158.27 159.18 156.66 158.54 897,562 +0.33(+0.21%)
Jan 05, 2024 158.52 159.79 157.79 158.21 1,039,093 -0.65(-0.41%)
Jan 04, 2024 157.96 160.52 157.81 158.86 1,238,883 +0.46(+0.29%)
Jan 03, 2024 158.89 159.18 157.48 158.40 1,061,390 -0.86(-0.54%)
Jan 02, 2024 160.14 160.14 157.99 159.26 1,506,219 -1.69(-1.05%)
Dec 29, 2023 161.50 162.92 160.72 160.95 916,755 -0.52(-0.32%)
Dec 28, 2023 160.99 162.25 160.40 161.47 784,924 +0.48(+0.30%)
Dec 27, 2023 161.59 161.73 160.50 160.99 936,935 -0.63(-0.39%)
Dec 26, 2023 162.00 162.25 161.16 161.62 763,347 -0.33(-0.20%)
Dec 22, 2023 158.88 162.90 158.88 161.95 1,347,554 +1.56(+0.97%)
Dec 21, 2023 159.28 160.50 158.74 160.39 1,069,415 +2.43(+1.54%)
Dec 20, 2023 158.21 160.44 157.50 157.96 1,568,954 -1.44(-0.90%)
Dec 19, 2023 158.64 159.77 157.75 159.40 1,324,312 +0.83(+0.52%)
Dec 18, 2023 160.54 161.45 157.84 158.57 1,962,519 -1.63(-1.02%)
Dec 15, 2023 163.68 163.86 159.25 160.20 15,610,329 -3.69(-2.25%)
Dec 14, 2023 163.29 164.85 162.40 163.89 3,013,414 +0.77(+0.47%)
Dec 13, 2023 161.14 164.04 160.84 163.12 4,473,653 +5.92(+3.77%)
Dec 12, 2023 155.14 157.34 154.66 157.20 2,257,993 +4.64(+3.04%)
Dec 11, 2023 154.41 155.05 152.10 152.56 2,477,696 -2.76(-1.78%)
Dec 08, 2023 154.38 156.72 154.08 155.32 2,078,756 +1.11(+0.72%)
Dec 07, 2023 155.10 155.85 153.56 154.21 2,437,171 -3.11(-1.98%)
Dec 06, 2023 157.50 158.81 156.54 157.32 2,544,486 +0.56(+0.36%)
Dec 05, 2023 154.26 157.98 152.12 156.76 3,595,040 -0.80(-0.51%)
Dec 04, 2023 157.35 158.45 154.50 157.56 1,863,886 -0.28(-0.18%)
Dec 01, 2023 158.69 161.60 157.20 157.84 1,733,670 -0.36(-0.23%)
Nov 30, 2023 157.17 158.54 156.50 158.20 1,508,167 +1.19(+0.76%)
Nov 29, 2023 157.59 158.84 155.74 157.01 1,562,172 +0.33(+0.21%)
Nov 28, 2023 156.27 158.17 156.27 156.68 1,324,442 +0.41(+0.26%)
Nov 27, 2023 156.05 157.58 156.01 156.27 1,008,878 -0.05(-0.03%)
Nov 24, 2023 156.40 156.54 155.43 156.32 539,169 +0.44(+0.28%)
Nov 22, 2023 156.40 157.60 155.81 155.88 1,118,834 +0.14(+0.09%)
Nov 21, 2023 155.82 156.96 154.66 155.74 885,160 -0.14(-0.09%)
Nov 20, 2023 153.99 156.54 153.34 155.88 1,162,229 +1.49(+0.97%)
Nov 17, 2023 154.92 155.55 153.43 154.39 1,067,328 -0.46(-0.30%)
Nov 16, 2023 153.95 154.98 152.78 154.85 1,405,321 +0.91(+0.59%)
Nov 15, 2023 153.64 155.81 153.07 153.94 1,805,548 +0.54(+0.35%)
Nov 14, 2023 153.09 156.21 152.58 153.40 2,315,385 +3.31(+2.21%)
Nov 13, 2023 147.65 151.98 147.28 150.09 2,829,685 +2.21(+1.49%)
Nov 10, 2023 146.68 149.07 145.10 147.88 2,430,485 +1.56(+1.07%)
Nov 09, 2023 148.63 149.92 144.26 146.32 4,610,144 +2.85(+1.99%)
Nov 08, 2023 148.21 148.64 143.13 143.47 8,053,616 +7.11(+5.21%)
Nov 07, 2023 135.68 137.28 135.00 136.36 1,879,877 +1.99(+1.48%)
Nov 06, 2023 139.00 139.17 132.17 134.37 1,926,707 -4.54(-3.27%)
Nov 03, 2023 137.60 139.67 136.88 138.91 1,386,836 +1.41(+1.03%)
Nov 02, 2023 135.69 137.80 134.84 137.50 1,959,370 +3.69(+2.76%)
Nov 01, 2023 133.93 135.00 132.20 133.81 1,629,908 +0.06(+0.04%)
Oct 31, 2023 133.42 134.25 132.24 133.75 1,146,009 +0.40(+0.30%)
Oct 30, 2023 135.18 135.31 130.34 133.35 1,622,120 -1.08(-0.80%)
Oct 27, 2023 133.28 135.40 132.73 134.43 1,516,049 +1.39(+1.04%)
Oct 26, 2023 137.59 137.80 132.40 133.04 2,499,140 -4.03(-2.94%)
Oct 25, 2023 141.90 142.70 136.37 137.07 1,242,956 -5.62(-3.94%)
Oct 24, 2023 143.38 144.46 139.69 142.69 1,536,342 +0.52(+0.37%)
Oct 23, 2023 140.00 143.47 138.80 142.17 2,809,958 +1.59(+1.13%)
Oct 20, 2023 141.60 144.46 140.35 140.58 1,297,747 +0.30(+0.21%)
Oct 19, 2023 142.82 143.43 140.10 140.28 742,425 -2.22(-1.56%)
Oct 18, 2023 144.51 145.00 141.93 142.50 865,341 -2.36(-1.63%)
Oct 17, 2023 142.55 145.37 142.40 144.86 1,623,529 +1.27(+0.88%)
Oct 16, 2023 143.58 144.81 142.69 143.59 1,229,086 +0.76(+0.53%)
Oct 13, 2023 141.62 143.07 141.31 142.83 800,144 +1.21(+0.85%)
Oct 12, 2023 143.90 144.69 139.74 141.62 1,832,606 -3.13(-2.16%)
Oct 11, 2023 147.37 148.96 144.69 144.75 1,364,896 -0.49(-0.34%)
Oct 10, 2023 143.36 146.34 143.28 145.24 1,248,532 +2.11(+1.47%)
Oct 09, 2023 139.82 143.75 139.79 143.13 1,117,319 +2.22(+1.58%)
Oct 06, 2023 139.61 142.56 139.08 140.91 1,386,025 +0.71(+0.51%)
Oct 05, 2023 139.34 140.91 138.69 140.20 924,399 +0.57(+0.41%)
Oct 04, 2023 137.79 140.06 136.68 139.63 868,384 +2.07(+1.50%)
Oct 03, 2023 137.58 138.54 137.07 137.56 1,083,381 -1.44(-1.04%)
Oct 02, 2023 140.49 140.49 137.31 139.00 1,372,351 -1.39(-0.99%)
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 1,217,461 +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.