Skip to main content

Take-Two Interactive (NQ: TTWO )

141.72 +1.76 (+1.26%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 140.85 143.25 140.55 141.72 1,259,536 +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%)
Mar 01, 2024 146.49 150.76 145.50 150.34 2,341,562 +3.41(+2.32%)
Feb 29, 2024 147.83 148.14 145.61 146.93 2,298,138 -0.55(-0.37%)
Feb 28, 2024 148.48 148.50 145.89 147.48 1,589,040 -0.46(-0.31%)
Feb 27, 2024 150.00 150.11 147.01 147.94 2,172,649 -1.77(-1.18%)
Feb 26, 2024 151.25 151.46 149.53 149.71 1,340,451 -1.30(-0.86%)
Feb 23, 2024 152.13 153.06 150.85 151.01 1,466,965 -1.43(-0.94%)
Feb 22, 2024 153.09 153.83 151.76 152.44 1,397,210 +1.33(+0.88%)
Feb 21, 2024 152.00 152.44 149.81 151.11 1,491,842 -0.83(-0.55%)
Feb 20, 2024 153.03 154.37 150.48 151.94 2,076,465 -1.44(-0.94%)
Feb 16, 2024 156.70 157.24 153.29 153.38 1,499,680 -3.58(-2.28%)
Feb 15, 2024 155.72 157.43 155.21 156.96 1,282,713 +1.24(+0.80%)
Feb 14, 2024 154.80 155.98 153.68 155.72 1,546,992 +2.23(+1.45%)
Feb 13, 2024 154.48 155.57 151.66 153.49 2,385,091 -1.78(-1.15%)
Feb 12, 2024 154.83 160.04 154.00 155.27 3,436,089 +0.36(+0.23%)
Feb 09, 2024 154.89 158.11 152.23 154.91 6,604,145 -14.69(-8.66%)
Feb 08, 2024 170.61 171.59 168.32 169.60 3,041,998 +0.03(+0.02%)
Feb 07, 2024 168.35 169.68 167.51 169.57 1,405,100 +2.90(+1.74%)
Feb 06, 2024 164.35 166.72 164.00 166.67 925,016 +2.66(+1.62%)
Feb 05, 2024 165.72 166.11 163.70 164.01 1,530,320 -2.99(-1.79%)
Feb 02, 2024 166.53 168.25 165.99 167.00 1,121,090 +0.67(+0.40%)
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.