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

Take-Two Interactive (NQ: TTWO )

157.46 +4.12 (+2.69%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 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 (%)
Jun 28, 2002 8.799 9.355 8.755 9.151 1,436,788 +0.31(+3.52%)
Jun 27, 2002 8.528 8.932 8.466 8.839 1,245,076 +0.37(+4.41%)
Jun 26, 2002 7.893 8.533 7.777 8.466 1,479,541 +0.38(+4.73%)
Jun 25, 2002 8.217 8.435 8.084 8.084 1,381,435 +0.60(+8.08%)
Jun 21, 2002 8.433 8.444 7.466 7.480 2,820,474 -0.75(-9.08%)
Jun 20, 2002 8.519 8.533 8.226 8.226 733,695 -0.31(-3.59%)
Jun 19, 2002 8.351 8.622 8.226 8.533 1,292,479 -0.02(-0.21%)
Jun 18, 2002 8.564 8.777 8.373 8.551 1,274,328 -0.07(-0.82%)
Jun 17, 2002 8.666 8.888 8.506 8.622 1,405,586 -0.07(-0.77%)
Jun 14, 2002 8.279 8.693 8.182 8.688 2,622,011 +0.73(+9.16%)
Jun 12, 2002 9.039 9.044 7.938 7.960 6,631,609 -1.11(-12.21%)
Jun 11, 2002 9.759 9.844 8.986 9.066 1,693,454 -0.68(-7.02%)
Jun 10, 2002 9.715 10.27 9.568 9.751 2,865,476 -0.04(-0.45%)
Jun 07, 2002 9.399 10.42 9.333 9.795 7,380,605 -1.54(-13.57%)
Jun 06, 2002 11.58 11.75 11.30 11.33 2,661,314 -0.26(-2.26%)
Jun 05, 2002 11.71 11.82 11.36 11.59 1,598,498 +0.19(+1.64%)
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%)
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.