Skip to main content

Take-Two Interactive (NQ: TTWO )

161.72 -1.17 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.49 14.58 14.34 14.55 449,727 +0.05(+0.34%)
Aug 30, 2004 14.75 14.82 14.42 14.51 559,084 -0.31(-2.10%)
Aug 27, 2004 14.55 14.87 14.49 14.82 451,827 +0.26(+1.80%)
Aug 26, 2004 14.59 14.75 14.31 14.55 1,068,365 +0.08(+0.58%)
Aug 25, 2004 14.44 14.53 14.31 14.47 1,425,237 -0.02(-0.12%)
Aug 24, 2004 14.72 14.78 14.35 14.49 1,110,668 -0.16(-1.12%)
Aug 23, 2004 14.83 14.94 14.57 14.65 1,042,114 -0.18(-1.20%)
Aug 20, 2004 14.47 14.90 14.43 14.83 1,447,889 +0.36(+2.52%)
Aug 19, 2004 14.56 14.67 14.32 14.47 949,558 -0.15(-1.03%)
Aug 18, 2004 14.16 14.64 14.11 14.62 1,179,672 +0.40(+2.85%)
Aug 17, 2004 14.00 14.28 13.91 14.21 1,563,096 +0.35(+2.50%)
Aug 16, 2004 13.91 14.00 13.77 13.87 1,180,272 -0.08(-0.61%)
Aug 13, 2004 13.91 14.08 13.80 13.95 816,350 +0.09(+0.64%)
Aug 12, 2004 14.33 14.40 13.51 13.86 2,152,632 -0.58(-4.03%)
Aug 11, 2004 14.38 14.49 14.29 14.44 1,179,222 -0.17(-1.16%)
Aug 10, 2004 14.36 14.67 14.24 14.61 1,073,166 +0.31(+2.14%)
Aug 09, 2004 14.21 14.45 14.10 14.31 1,069,716 +0.09(+0.63%)
Aug 06, 2004 14.42 14.57 14.15 14.22 1,334,032 -0.28(-1.96%)
Aug 05, 2004 14.34 14.79 14.28 14.50 2,152,932 +0.14(+0.96%)
Aug 04, 2004 13.75 14.47 13.73 14.36 1,949,070 +0.56(+4.06%)
Aug 03, 2004 13.89 13.93 13.71 13.80 644,139 -0.07(-0.48%)
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.