Take-Two Interactive (NQ: TTWO )

152.33 +1.72 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 153.52 154.54 151.33 152.33 2,269,589 +1.72(+1.14%)
May 22, 2024 151.38 153.07 149.68 150.61 1,509,534 -0.81(-0.53%)
May 21, 2024 150.00 152.74 150.00 151.42 1,862,834 +0.52(+0.34%)
May 20, 2024 147.10 151.01 146.67 150.90 2,186,897 +3.06(+2.07%)
May 17, 2024 151.64 154.41 146.20 147.84 5,612,260 +1.76(+1.20%)
May 16, 2024 148.97 148.97 145.50 146.08 3,590,595 -2.00(-1.35%)
May 15, 2024 145.77 148.25 145.45 148.08 1,832,082 +3.12(+2.15%)
May 14, 2024 144.01 145.31 143.55 144.96 1,608,026 +1.01(+0.70%)
May 13, 2024 146.55 146.91 143.69 143.95 1,684,623 -1.93(-1.32%)
May 10, 2024 145.51 146.64 144.88 145.88 1,284,771 +0.20(+0.14%)
May 09, 2024 145.81 146.56 145.13 145.68 1,196,946 -0.29(-0.20%)
May 08, 2024 147.75 148.00 145.38 145.97 1,230,755 -2.36(-1.59%)
May 07, 2024 148.00 148.72 147.51 148.33 1,006,417 -0.01(-0.01%)
May 06, 2024 146.00 148.45 145.92 148.34 1,081,553 +2.46(+1.69%)
May 03, 2024 144.42 146.28 143.95 145.88 1,075,139 +2.81(+1.96%)
May 02, 2024 143.87 143.87 140.37 143.07 1,232,170 +0.33(+0.23%)
May 01, 2024 142.22 145.12 141.53 142.74 1,164,537 -0.07(-0.05%)
Apr 30, 2024 143.29 144.28 142.49 142.81 2,314,192 -1.46(-1.01%)
Apr 29, 2024 144.08 145.72 143.73 144.27 1,319,125 -0.20(-0.14%)
Apr 26, 2024 143.38 145.69 143.38 144.47 853,156 +1.04(+0.73%)
Apr 25, 2024 142.34 143.88 141.04 143.43 1,108,868 +0.60(+0.42%)
Apr 24, 2024 140.97 142.93 140.82 142.83 1,024,849 +1.11(+0.78%)
Apr 23, 2024 140.85 143.25 140.55 141.72 1,259,844 +1.76(+1.26%)
Apr 22, 2024 140.60 141.13 138.93 139.96 1,170,507 -0.64(-0.46%)
Apr 19, 2024 140.02 140.94 139.25 140.60 2,744,295 -0.04(-0.03%)
Apr 18, 2024 143.74 143.85 140.38 140.64 1,494,075 -2.52(-1.76%)
Apr 17, 2024 146.52 147.27 143.04 143.16 1,531,705 -2.29(-1.57%)
Apr 16, 2024 145.30 146.11 144.69 145.45 1,974,258 +0.15(+0.10%)
Apr 15, 2024 147.63 147.76 144.48 145.30 1,925,675 -1.97(-1.34%)
Apr 12, 2024 150.00 150.32 147.18 147.27 2,077,424 -4.07(-2.69%)
Apr 11, 2024 152.68 153.05 150.38 151.34 1,101,230 -0.78(-0.51%)
Apr 10, 2024 152.02 153.10 151.12 152.12 1,351,145 -2.58(-1.67%)
Apr 09, 2024 155.24 156.25 153.37 154.70 1,018,043 +1.05(+0.68%)
Apr 08, 2024 154.25 155.35 151.75 153.65 1,434,600 +2.61(+1.73%)
Apr 05, 2024 149.82 151.82 149.82 151.04 1,357,341 +1.45(+0.97%)
Apr 04, 2024 153.24 153.39 149.33 149.59 1,503,795 -2.14(-1.41%)
Apr 03, 2024 149.39 152.00 148.63 151.73 1,624,971 +2.16(+1.44%)
Apr 02, 2024 149.27 149.64 147.76 149.57 1,251,027 -0.43(-0.29%)
Apr 01, 2024 148.69 150.48 147.51 150.00 1,270,853 +1.51(+1.02%)
Mar 28, 2024 145.19 148.18 144.57 148.49 1,656,389 +1.57(+1.07%)
Mar 27, 2024 148.00 148.00 146.17 146.92 1,181,646 +0.25(+0.17%)
Mar 26, 2024 147.29 148.70 145.04 146.67 1,959,292 +0.53(+0.36%)
Mar 25, 2024 150.00 150.41 141.83 146.14 3,768,789 -6.32(-4.15%)
Mar 22, 2024 152.67 153.24 151.72 152.46 1,181,139 +0.29(+0.19%)
Mar 21, 2024 149.93 153.23 149.45 152.17 2,474,739 +3.74(+2.52%)
Mar 20, 2024 145.46 149.41 145.12 148.43 2,396,539 +3.23(+2.22%)
Mar 19, 2024 144.24 145.45 143.50 145.20 1,118,655 +0.58(+0.40%)
Mar 18, 2024 143.96 145.21 143.43 144.62 2,237,003 +0.71(+0.49%)
Mar 15, 2024 143.29 144.67 142.03 143.91 3,757,644 +0.14(+0.10%)
Mar 14, 2024 143.76 144.22 141.45 143.77 1,526,947 -1.12(-0.77%)
Mar 13, 2024 144.53 146.69 144.12 144.89 1,371,044 +0.36(+0.25%)
Mar 12, 2024 145.13 145.97 143.74 144.53 1,757,376 -1.34(-0.92%)
Mar 11, 2024 143.73 147.53 143.55 145.87 2,151,472 +2.14(+1.49%)
Mar 08, 2024 144.79 145.72 142.64 143.73 1,385,396 -1.28(-0.88%)
Mar 07, 2024 145.27 145.56 143.80 145.01 1,415,092 +1.11(+0.77%)
Mar 06, 2024 145.95 146.48 143.35 143.90 1,210,233 -0.04(-0.03%)
Mar 05, 2024 145.00 145.00 142.00 143.94 2,910,324 -2.39(-1.63%)
Mar 04, 2024 150.34 150.83 146.31 146.33 2,803,260 -4.01(-2.67%)
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.