Skip to main content

Take-Two Interactive (NQ: TTWO )

163.71 +1.43 (+0.88%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 160.39 163.54 158.65 162.28 1,603,479 +1.53(+0.95%)
Oct 28, 2024 162.00 162.14 160.00 160.75 1,395,693 -1.04(-0.64%)
Oct 25, 2024 162.40 163.85 161.15 161.79 1,040,829 +0.53(+0.33%)
Oct 24, 2024 161.62 163.06 159.96 161.26 1,218,971 +0.25(+0.16%)
Oct 23, 2024 160.00 161.29 159.23 161.01 1,694,930 +0.99(+0.62%)
Oct 22, 2024 156.99 160.31 156.53 160.02 1,696,981 +3.14(+2.00%)
Oct 21, 2024 154.47 156.93 154.13 156.88 1,129,068 +1.61(+1.04%)
Oct 18, 2024 154.41 155.80 154.15 155.27 976,778 +0.48(+0.31%)
Oct 17, 2024 155.97 156.53 154.03 154.79 816,517 -0.12(-0.08%)
Oct 16, 2024 155.89 155.97 154.28 154.91 766,260 -1.14(-0.73%)
Oct 15, 2024 155.36 157.51 154.99 156.05 1,310,163 +0.62(+0.40%)
Oct 14, 2024 155.51 156.49 154.69 155.43 725,116 +0.34(+0.22%)
Oct 11, 2024 153.06 156.48 153.06 155.09 1,311,755 +1.59(+1.04%)
Oct 10, 2024 152.34 154.04 152.27 153.49 912,056 -0.37(-0.24%)
Oct 09, 2024 153.00 155.30 152.76 153.86 880,036 +0.92(+0.60%)
Oct 08, 2024 152.27 153.08 151.32 152.94 757,024 +0.73(+0.48%)
Oct 07, 2024 151.43 152.55 150.45 152.21 1,041,615 +0.52(+0.34%)
Oct 04, 2024 149.00 152.12 147.78 151.69 1,768,102 +4.03(+2.73%)
Oct 03, 2024 149.91 151.19 146.76 147.66 1,462,160 -3.71(-2.45%)
Oct 02, 2024 150.32 151.67 148.93 151.37 1,178,165 +0.89(+0.59%)
Oct 01, 2024 153.07 153.07 149.51 150.48 1,379,125 -3.23(-2.10%)
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%)
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.