Chronicle Journal: Finance

Take-Two Interacti (NQ: TTWO )

171.96 USD -2.27 (-1.31%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 173.73 175.25 172.93 174.23 1,083,104 +0.76(+0.44%)
Jun 21, 2021 171.85 174.32 169.44 173.47 1,290,075 +2.19(+1.28%)
Jun 18, 2021 170.85 172.00 168.68 171.28 1,601,753 +0.78(+0.46%)
Jun 17, 2021 170.80 173.44 169.93 170.50 1,400,640 -1.15(-0.67%)
Jun 16, 2021 177.00 177.53 168.96 171.65 3,117,568 -6.95(-3.89%)
Jun 15, 2021 186.35 186.41 178.04 178.60 1,498,067 -8.15(-4.36%)
Jun 14, 2021 186.50 187.90 185.46 186.75 853,688 +0.33(+0.18%)
Jun 11, 2021 184.77 186.64 183.94 186.42 660,886 +1.45(+0.78%)
Jun 10, 2021 183.41 185.42 182.61 184.97 913,939 +1.38(+0.75%)
Jun 09, 2021 184.94 186.65 182.90 183.59 942,592 -1.24(-0.67%)
Jun 08, 2021 184.93 186.59 184.37 184.83 891,935 +0.57(+0.31%)
Jun 07, 2021 183.38 185.43 183.38 184.26 1,396,799 -0.19(-0.10%)
Jun 04, 2021 178.54 184.94 178.11 184.45 1,321,700 +6.72(+3.78%)
Jun 03, 2021 178.51 179.86 176.53 177.73 1,267,780 +0.82(+0.46%)
Jun 02, 2021 181.06 182.51 176.04 176.91 1,732,613 -5.85(-3.20%)
Jun 01, 2021 186.83 187.24 182.53 182.76 1,127,777 -2.80(-1.51%)
May 28, 2021 186.28 187.68 185.29 185.56 753,561 -0.92(-0.49%)
May 27, 2021 184.75 187.16 183.58 186.48 1,549,597 +0.81(+0.44%)
May 26, 2021 185.48 188.36 184.60 185.67 816,896 +1.05(+0.57%)
May 25, 2021 186.00 186.33 183.55 184.62 807,043 -0.40(-0.22%)
May 24, 2021 184.36 186.80 184.25 185.02 1,015,062 +0.67(+0.36%)
May 21, 2021 185.84 187.48 184.17 184.35 1,365,405 -0.73(-0.39%)
May 20, 2021 179.95 188.34 179.60 185.08 2,253,611 +5.73(+3.19%)
May 19, 2021 171.00 179.90 170.79 179.35 4,219,373 +11.66(+6.95%)
May 18, 2021 168.67 171.42 166.72 167.69 3,664,301 -0.53(-0.32%)
May 17, 2021 166.12 169.05 165.67 168.22 1,289,544 +1.23(+0.74%)
May 14, 2021 164.80 167.41 163.53 166.99 1,523,988 +4.25(+2.61%)
May 13, 2021 164.08 165.49 161.70 162.74 813,075 -1.52(-0.93%)
May 12, 2021 166.58 167.48 162.35 164.26 1,038,630 -3.73(-2.22%)
May 11, 2021 166.90 169.25 166.47 167.99 1,176,376 -1.03(-0.61%)
May 10, 2021 169.46 171.43 166.92 169.02 1,274,637 -1.05(-0.62%)
May 07, 2021 170.23 171.49 169.09 170.07 822,267 +1.43(+0.85%)
May 06, 2021 166.74 168.98 166.10 168.64 1,081,223 +1.17(+0.70%)
May 05, 2021 168.20 171.32 167.00 167.47 1,084,093 -0.06(-0.04%)
May 04, 2021 168.35 169.32 164.21 167.53 1,469,531 -2.77(-1.63%)
May 03, 2021 175.30 176.29 169.91 170.30 1,198,372 -5.08(-2.90%)
Apr 30, 2021 174.53 176.44 174.11 175.38 672,100 -1.09(-0.62%)
Apr 29, 2021 175.30 176.79 174.11 176.47 940,253 +2.09(+1.20%)
Apr 28, 2021 175.78 176.12 173.32 174.38 1,150,393 +0.10(+0.06%)
Apr 27, 2021 176.81 177.36 173.38 174.28 1,067,631 -2.15(-1.22%)
Apr 26, 2021 175.48 177.49 174.63 176.43 759,635 +0.24(+0.14%)
Apr 23, 2021 178.35 179.46 174.76 176.19 1,125,100 -2.19(-1.23%)
Apr 22, 2021 176.37 179.70 176.37 178.38 993,209 +1.93(+1.09%)
Apr 21, 2021 176.61 177.18 174.05 176.45 1,269,368 -1.45(-0.82%)
Apr 20, 2021 178.57 178.57 175.90 177.90 865,064 -0.01(-0.01%)
Apr 19, 2021 178.25 179.51 176.11 177.91 873,775 -0.89(-0.50%)
Apr 16, 2021 182.75 182.75 177.67 178.80 1,137,500 -3.70(-2.03%)
Apr 15, 2021 181.11 183.21 180.49 182.50 857,062 +1.06(+0.58%)
Apr 14, 2021 183.63 184.82 180.79 181.44 841,117 -1.22(-0.67%)
Apr 13, 2021 184.37 185.63 181.64 182.66 1,041,882 -0.10(-0.05%)
Apr 12, 2021 182.35 182.95 180.70 182.76 861,744 -1.26(-0.68%)
Apr 09, 2021 183.57 184.48 180.55 184.02 850,900 +0.42(+0.23%)
Apr 08, 2021 185.76 186.21 182.13 183.60 1,020,362 -0.05(-0.03%)
Apr 07, 2021 184.08 185.06 182.51 183.65 875,809 -0.35(-0.19%)
Apr 06, 2021 183.31 185.29 182.78 184.00 1,198,112 +0.62(+0.34%)
Apr 05, 2021 180.59 184.34 178.77 183.38 1,330,134 +3.23(+1.79%)
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.