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 (%)
May 31, 2002 11.31 11.57 11.15 11.41 614,587 -0.04(-0.35%)
May 28, 2002 11.40 11.75 11.02 11.45 946,708 +0.12(+1.02%)
May 27, 2002 11.48 11.53 11.33 11.33 574,385 +0.00(+0.00%)
May 24, 2002 11.48 11.53 11.33 11.33 567,034 -0.24(-2.07%)
May 23, 2002 11.07 11.75 10.91 11.57 1,508,643 +0.55(+4.96%)
May 22, 2002 11.09 11.29 10.89 11.03 716,894 -0.12(-1.12%)
May 21, 2002 11.55 11.78 11.11 11.15 1,636,900 -0.41(-3.54%)
May 20, 2002 11.28 11.59 11.18 11.56 1,431,688 +0.18(+1.61%)
May 17, 2002 11.50 11.69 11.14 11.38 805,699 -0.12(-1.04%)
May 16, 2002 11.26 11.55 10.96 11.50 875,754 +0.25(+2.25%)
May 15, 2002 10.98 11.45 10.73 11.24 1,270,878 +0.23(+2.06%)
May 14, 2002 11.41 11.66 10.67 11.02 2,788,522 -0.05(-0.48%)
May 13, 2002 10.72 11.26 10.46 11.07 1,191,823 +0.52(+4.88%)
May 10, 2002 10.96 11.15 10.55 10.55 920,606 -0.05(-0.46%)
May 09, 2002 11.15 11.50 10.55 10.60 1,072,416 -0.71(-6.28%)
May 08, 2002 10.88 11.55 10.84 11.31 2,234,987 +0.80(+7.65%)
May 07, 2002 11.58 11.64 10.34 10.51 2,467,202 -1.04(-9.04%)
May 06, 2002 11.25 11.67 11.20 11.55 1,238,476 +0.31(+2.73%)
May 03, 2002 11.11 11.66 11.07 11.25 1,214,774 +0.15(+1.32%)
May 02, 2002 10.82 11.19 10.75 11.10 1,486,741 +0.28(+2.59%)
May 01, 2002 11.20 11.33 10.59 10.82 1,708,305 -0.33(-2.99%)
Apr 30, 2002 10.27 11.33 10.26 11.15 1,511,793 +0.90(+8.75%)
Apr 29, 2002 10.20 10.62 10.10 10.26 872,753 +0.07(+0.65%)
Apr 26, 2002 10.31 10.57 9.937 10.19 1,376,184 -0.04(-0.39%)
Apr 25, 2002 10.52 10.70 10.15 10.23 1,515,693 -0.32(-3.03%)
Apr 24, 2002 10.80 11.01 10.45 10.55 1,367,634 -0.13(-1.21%)
Apr 23, 2002 11.25 11.29 10.67 10.68 1,454,339 -0.57(-5.06%)
Apr 22, 2002 11.65 11.80 11.18 11.25 1,167,522 -0.54(-4.60%)
Apr 19, 2002 11.31 11.95 11.19 11.79 3,172,395 +0.55(+4.86%)
Apr 18, 2002 11.00 11.41 10.85 11.24 2,023,924 +0.24(+2.22%)
Apr 17, 2002 10.99 11.10 10.63 11.00 1,423,137 +0.08(+0.69%)
Apr 16, 2002 10.06 11.03 10.00 10.92 2,676,915 +0.96(+9.68%)
Apr 15, 2002 9.777 10.16 9.773 9.959 629,738 +0.14(+1.40%)
Apr 12, 2002 9.831 9.999 9.742 9.822 601,987 +0.04(+0.45%)
Apr 11, 2002 9.622 9.991 9.555 9.778 1,193,923 +0.18(+1.86%)
Apr 10, 2002 9.271 9.671 9.128 9.599 1,249,127 +0.55(+6.04%)
Apr 09, 2002 9.426 9.471 9.053 9.053 1,085,917 -0.33(-3.51%)
Apr 08, 2002 8.839 9.524 8.608 9.382 1,063,265 +0.51(+5.76%)
Apr 05, 2002 8.862 8.933 8.622 8.871 881,004 +0.20(+2.25%)
Apr 04, 2002 8.711 8.853 8.635 8.675 697,393 -0.02(-0.20%)
Apr 03, 2002 8.688 8.884 8.662 8.693 741,345 -0.06(-0.71%)
Apr 02, 2002 8.897 8.942 8.724 8.755 563,434 -0.16(-1.75%)
Apr 01, 2002 8.902 9.084 8.746 8.911 1,002,061 -0.02(-0.25%)
Mar 29, 2002 8.866 9.155 8.866 8.933 1,593,998 +0.00(+0.00%)
Mar 28, 2002 8.866 9.155 8.866 8.933 1,591,598 +0.13(+1.52%)
Mar 27, 2002 8.968 9.026 8.724 8.799 842,301 -0.11(-1.20%)
Mar 26, 2002 8.866 9.111 8.755 8.906 725,594 +0.02(+0.20%)
Mar 25, 2002 9.111 9.195 8.582 8.888 1,525,144 -0.09(-1.04%)
Mar 22, 2002 9.351 9.466 8.928 8.982 1,045,264 -0.48(-5.12%)
Mar 21, 2002 9.471 9.546 9.293 9.466 1,097,317 +0.00(+0.00%)
Mar 20, 2002 9.426 9.526 9.413 9.466 710,293 -0.07(-0.70%)
Mar 19, 2002 9.613 9.631 9.475 9.533 1,412,337 -0.04(-0.42%)
Mar 18, 2002 9.644 9.777 9.515 9.573 1,069,115 -0.07(-0.74%)
Mar 15, 2002 9.706 9.711 9.142 9.644 5,724,953 -0.13(-1.36%)
Mar 14, 2002 10.15 10.33 9.706 9.777 2,787,021 -0.37(-3.63%)
Mar 13, 2002 10.21 10.53 9.999 10.15 2,555,257 -0.08(-0.74%)
Mar 12, 2002 9.808 10.41 9.666 10.22 2,398,798 -0.01(-0.13%)
Mar 11, 2002 9.422 10.33 9.342 10.23 4,329,417 +0.86(+9.20%)
Mar 08, 2002 9.062 9.422 9.057 9.373 1,275,528 +0.44(+4.93%)
Mar 07, 2002 8.853 9.226 8.737 8.933 1,983,572 +0.09(+1.00%)
Mar 06, 2002 8.457 8.888 8.444 8.844 1,044,064 +0.33(+3.86%)
Mar 05, 2002 8.866 8.906 8.462 8.515 1,504,442 -0.37(-4.20%)
Mar 04, 2002 8.666 9.688 8.662 8.888 4,889,401 +0.21(+2.41%)
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.