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

Take-Two Interactive (NQ: TTWO )

177.90 -1.27 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 153.07 154.85 152.26 153.71 1,343,684 +0.66(+0.43%)
Sep 27, 2024 152.49 153.81 152.20 153.05 1,371,016 +1.36(+0.90%)
Sep 26, 2024 152.29 152.50 150.44 151.69 1,485,438 +0.92(+0.61%)
Sep 25, 2024 150.65 150.90 149.66 150.77 841,195 -0.13(-0.09%)
Sep 24, 2024 149.63 151.11 147.94 150.90 1,190,584 +1.17(+0.78%)
Sep 23, 2024 149.58 150.75 148.06 149.73 1,495,741 +0.95(+0.64%)
Sep 20, 2024 152.52 152.94 147.23 148.78 5,624,008 -4.88(-3.18%)
Sep 19, 2024 156.22 158.11 153.52 153.66 1,971,154 +0.33(+0.22%)
Sep 18, 2024 152.95 155.16 151.43 153.33 1,449,957 +0.62(+0.41%)
Sep 17, 2024 152.48 155.83 151.04 152.71 1,534,266 +0.26(+0.17%)
Sep 16, 2024 152.45 153.05 150.91 152.45 1,320,564 +0.27(+0.18%)
Sep 13, 2024 153.82 154.90 152.07 152.18 1,223,419 -1.43(-0.93%)
Sep 12, 2024 152.77 154.76 152.28 153.61 1,194,226 +1.27(+0.83%)
Sep 11, 2024 153.77 153.84 150.19 152.34 1,720,994 -2.51(-1.62%)
Sep 10, 2024 157.10 157.43 153.97 154.85 853,238 -1.47(-0.94%)
Sep 09, 2024 155.44 156.42 149.86 156.32 2,108,025 -0.29(-0.19%)
Sep 06, 2024 157.76 159.43 156.52 156.61 1,246,118 -0.45(-0.29%)
Sep 05, 2024 158.60 159.06 156.78 157.06 1,021,778 -0.98(-0.62%)
Sep 04, 2024 155.63 159.13 155.63 158.04 990,130 +2.14(+1.37%)
Sep 03, 2024 160.75 161.48 154.62 155.90 1,581,756 -5.81(-3.59%)
Aug 30, 2024 161.06 162.12 160.43 161.71 1,206,519 +1.21(+0.75%)
Aug 29, 2024 160.48 162.98 160.16 160.50 929,639 +1.50(+0.94%)
Aug 28, 2024 160.89 161.15 158.13 159.00 1,153,173 -1.78(-1.11%)
Aug 27, 2024 160.31 161.91 160.16 160.78 783,941 +0.40(+0.25%)
Aug 26, 2024 159.94 161.20 159.71 160.38 805,684 +0.99(+0.62%)
Aug 23, 2024 160.20 160.90 158.80 159.39 1,076,419 +0.69(+0.43%)
Aug 22, 2024 160.00 161.82 158.52 158.70 1,221,911 -1.37(-0.86%)
Aug 21, 2024 156.62 161.37 156.49 160.07 1,849,432 +5.26(+3.40%)
Aug 20, 2024 150.73 155.63 149.98 154.81 2,750,535 +4.31(+2.86%)
Aug 19, 2024 150.00 150.86 148.60 150.50 1,078,336 +0.56(+0.37%)
Aug 16, 2024 146.46 151.10 146.39 149.94 1,901,106 +3.56(+2.43%)
Aug 15, 2024 145.90 148.05 145.50 146.38 1,130,006 +1.47(+1.01%)
Aug 14, 2024 144.63 145.91 143.17 144.91 953,937 +0.03(+0.02%)
Aug 13, 2024 147.31 147.81 144.70 144.88 1,575,385 -2.41(-1.64%)
Aug 12, 2024 145.89 149.50 145.26 147.29 2,585,264 +2.47(+1.71%)
Aug 09, 2024 142.14 145.70 141.34 144.82 3,996,276 +6.04(+4.35%)
Aug 08, 2024 136.83 138.87 135.24 138.78 2,621,059 +3.11(+2.29%)
Aug 07, 2024 141.00 141.44 135.61 135.67 2,707,355 -4.44(-3.17%)
Aug 06, 2024 139.35 141.47 138.99 140.11 1,599,903 +0.62(+0.44%)
Aug 05, 2024 141.16 141.40 137.51 139.49 1,935,959 -4.19(-2.92%)
Aug 02, 2024 146.00 146.56 143.16 143.68 1,810,679 -2.28(-1.56%)
Aug 01, 2024 150.16 150.23 144.96 145.96 1,685,224 -4.57(-3.04%)
Jul 31, 2024 151.10 152.25 150.38 150.53 1,590,526 +0.53(+0.35%)
Jul 30, 2024 150.43 152.45 149.86 150.00 1,360,668 -0.70(-0.46%)
Jul 29, 2024 151.41 151.92 150.23 150.70 1,312,973 -0.05(-0.03%)
Jul 26, 2024 150.63 151.06 149.16 150.75 1,359,025 +0.44(+0.30%)
Jul 25, 2024 153.50 153.50 150.02 150.30 1,466,163 -2.59(-1.69%)
Jul 24, 2024 151.79 155.12 151.66 152.89 1,842,908 +1.18(+0.78%)
Jul 23, 2024 150.45 152.52 150.07 151.71 1,109,590 +1.26(+0.84%)
Jul 22, 2024 150.56 151.06 148.86 150.45 1,084,469 +0.13(+0.09%)
Jul 19, 2024 150.45 151.25 148.92 150.32 1,643,118 +0.02(+0.01%)
Jul 18, 2024 149.87 151.32 148.78 150.30 1,853,582 +0.43(+0.29%)
Jul 17, 2024 154.13 154.13 149.83 149.87 1,708,428 -4.23(-2.74%)
Jul 16, 2024 153.79 154.56 152.73 154.10 1,176,492 +0.79(+0.52%)
Jul 15, 2024 153.55 154.57 152.31 153.31 1,188,037 -0.04(-0.03%)
Jul 12, 2024 151.89 155.28 151.76 153.35 1,576,135 +1.83(+1.21%)
Jul 11, 2024 150.01 153.08 149.85 151.52 2,371,834 +2.69(+1.81%)
Jul 10, 2024 149.40 149.98 147.62 148.83 1,799,355 -0.53(-0.35%)
Jul 09, 2024 151.95 151.95 149.15 149.36 1,320,314 -2.64(-1.74%)
Jul 08, 2024 151.84 152.81 151.03 152.00 1,177,651 +0.26(+0.17%)
Jul 05, 2024 152.84 153.01 151.51 151.74 1,130,382 -1.76(-1.15%)
Jul 03, 2024 154.21 154.95 152.80 153.50 717,335 -1.15(-0.74%)
Jul 02, 2024 154.56 155.45 154.29 154.65 1,509,216 +0.36(+0.23%)
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.