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 (%)
Jun 29, 2012 9.410 9.515 9.260 9.460 2,113,188 +0.22(+2.38%)
Jun 28, 2012 9.350 9.500 9.125 9.240 1,514,387 -0.16(-1.70%)
Jun 27, 2012 9.460 9.580 9.250 9.400 2,776,052 -0.01(-0.11%)
Jun 26, 2012 9.610 9.650 9.390 9.410 1,625,910 -0.21(-2.13%)
Jun 25, 2012 9.730 9.820 9.520 9.615 1,152,380 -0.25(-2.58%)
Jun 22, 2012 9.870 10.00 9.820 9.870 2,315,900 +0.02(+0.20%)
Jun 21, 2012 10.26 10.30 9.820 9.850 1,242,677 -0.38(-3.71%)
Jun 20, 2012 10.31 10.35 10.05 10.23 1,480,978 -0.06(-0.58%)
Jun 19, 2012 10.06 10.32 10.06 10.29 2,233,692 +0.26(+2.59%)
Jun 18, 2012 9.920 10.08 9.760 10.03 1,576,418 +0.03(+0.30%)
Jun 15, 2012 10.03 10.09 9.610 10.00 3,549,734 -0.04(-0.40%)
Jun 14, 2012 10.27 10.27 9.910 10.04 2,966,021 -0.22(-2.14%)
Jun 13, 2012 10.61 10.74 10.19 10.26 2,250,604 -0.49(-4.56%)
Jun 12, 2012 10.59 10.79 10.54 10.75 1,454,354 +0.19(+1.80%)
Jun 11, 2012 10.99 10.99 10.54 10.56 1,313,761 -0.31(-2.85%)
Jun 08, 2012 11.14 11.14 10.63 10.87 2,956,744 -0.27(-2.42%)
Jun 07, 2012 11.79 11.81 11.12 11.14 1,684,246 -0.49(-4.21%)
Jun 06, 2012 11.27 11.63 11.24 11.63 2,058,988 +0.49(+4.40%)
Jun 05, 2012 10.89 11.19 10.80 11.14 2,249,050 +0.24(+2.20%)
Jun 04, 2012 11.06 11.25 10.72 10.90 2,942,080 -0.16(-1.45%)
Jun 01, 2012 11.35 11.40 10.90 11.06 2,695,475 -0.46(-3.99%)
May 31, 2012 11.71 11.75 11.50 11.52 2,719,407 -0.21(-1.79%)
May 30, 2012 11.75 11.86 11.57 11.73 2,075,683 -0.17(-1.43%)
May 29, 2012 11.66 11.91 11.58 11.90 2,372,150 +0.34(+2.94%)
May 25, 2012 11.50 11.61 11.35 11.56 1,755,322 +0.05(+0.43%)
May 24, 2012 11.74 11.80 11.48 11.51 2,662,738 -0.27(-2.29%)
May 23, 2012 11.83 12.27 11.32 11.78 8,699,523 +0.62(+5.56%)
May 22, 2012 11.32 11.51 11.02 11.16 2,981,057 -0.11(-0.98%)
May 21, 2012 11.25 11.31 11.00 11.27 2,908,663 +0.08(+0.71%)
May 18, 2012 11.60 11.77 11.15 11.19 2,237,402 -0.43(-3.66%)
May 17, 2012 11.95 12.01 11.61 11.62 1,902,044 -0.32(-2.72%)
May 16, 2012 12.39 12.44 11.90 11.94 2,432,003 -0.39(-3.16%)
May 15, 2012 12.60 12.70 12.29 12.33 1,495,468 -0.27(-2.10%)
May 14, 2012 12.55 12.90 12.53 12.60 1,473,384 -0.01(-0.12%)
May 11, 2012 12.65 12.89 12.60 12.61 853,768 -0.15(-1.18%)
May 10, 2012 12.71 12.95 12.56 12.76 1,608,545 +0.13(+1.03%)
May 09, 2012 13.22 13.24 12.51 12.63 4,319,866 -0.78(-5.82%)
May 08, 2012 13.40 13.57 13.27 13.41 1,120,050 -0.03(-0.22%)
May 07, 2012 13.31 13.53 13.22 13.44 1,496,428 +0.03(+0.22%)
May 04, 2012 13.54 13.61 13.40 13.41 1,046,094 -0.24(-1.76%)
May 03, 2012 13.60 13.75 13.47 13.65 1,453,300 +0.07(+0.52%)
May 02, 2012 13.81 13.86 13.53 13.58 1,995,035 -0.28(-2.02%)
May 01, 2012 14.07 14.38 13.85 13.86 1,295,204 -0.25(-1.74%)
Apr 30, 2012 14.30 14.35 14.10 14.11 646,411 -0.20(-1.36%)
Apr 27, 2012 14.28 14.34 14.12 14.30 640,408 +0.05(+0.35%)
Apr 26, 2012 14.16 14.28 14.02 14.25 1,031,471 +0.10(+0.71%)
Apr 25, 2012 13.92 14.15 13.91 14.15 1,028,663 +0.42(+3.06%)
Apr 24, 2012 13.89 14.05 13.69 13.73 1,312,148 -0.21(-1.51%)
Apr 23, 2012 13.92 14.00 13.74 13.94 1,211,144 -0.10(-0.71%)
Apr 20, 2012 14.33 14.33 14.03 14.04 1,106,744 -0.11(-0.78%)
Apr 19, 2012 14.48 14.67 14.15 14.15 1,291,797 -0.23(-1.60%)
Apr 18, 2012 14.56 14.60 14.34 14.38 1,171,143 -0.25(-1.71%)
Apr 17, 2012 14.27 14.70 14.14 14.63 3,110,715 +0.49(+3.43%)
Apr 16, 2012 14.66 14.76 14.11 14.14 3,209,020 -0.52(-3.51%)
Apr 13, 2012 14.68 14.79 14.49 14.66 1,804,709 -0.09(-0.61%)
Apr 12, 2012 14.71 14.87 14.70 14.75 2,787,938 +0.01(+0.07%)
Apr 11, 2012 14.86 15.00 14.69 14.74 1,056,615 +0.00(+0.00%)
Apr 10, 2012 15.19 15.46 14.73 14.74 999,376 -0.42(-2.77%)
Apr 09, 2012 15.06 15.36 15.05 15.16 1,120,076 -0.11(-0.72%)
Apr 05, 2012 15.35 15.54 15.25 15.27 1,052,560 -0.18(-1.17%)
Apr 04, 2012 15.35 15.52 15.25 15.45 827,993 -0.08(-0.52%)
Apr 03, 2012 15.47 15.67 15.41 15.53 817,270 +0.09(+0.58%)
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.