Skip to main content

Take-Two Interactive (NQ: TTWO )

150.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 150.56 151.06 148.86 150.45 1,084,469 +0.13(+0.09%)
Jul 19, 2024 150.45 151.25 148.92 150.32 1,643,118 +0.02(+0.01%)
Jul 18, 2024 149.87 151.32 148.78 150.30 1,853,582 +0.43(+0.29%)
Jul 17, 2024 154.13 154.13 149.83 149.87 1,708,428 -4.23(-2.74%)
Jul 16, 2024 153.79 154.56 152.73 154.10 1,176,492 +0.79(+0.52%)
Jul 15, 2024 153.55 154.57 152.31 153.31 1,188,037 -0.04(-0.03%)
Jul 12, 2024 151.89 155.28 151.76 153.35 1,576,135 +1.83(+1.21%)
Jul 11, 2024 150.01 153.08 149.85 151.52 2,371,834 +2.69(+1.81%)
Jul 10, 2024 149.40 149.98 147.62 148.83 1,799,355 -0.53(-0.35%)
Jul 09, 2024 151.95 151.95 149.15 149.36 1,320,314 -2.64(-1.74%)
Jul 08, 2024 151.84 152.81 151.03 152.00 1,177,651 +0.26(+0.17%)
Jul 05, 2024 152.84 153.01 151.51 151.74 1,130,382 -1.76(-1.15%)
Jul 03, 2024 154.21 154.95 152.80 153.50 717,335 -1.15(-0.74%)
Jul 02, 2024 154.56 155.45 154.29 154.65 1,509,216 +0.36(+0.23%)
Jul 01, 2024 154.05 155.88 153.38 154.29 1,260,070 -1.20(-0.77%)
Jun 28, 2024 156.84 158.18 155.20 155.49 1,625,815 -1.49(-0.95%)
Jun 27, 2024 157.88 158.55 156.46 156.98 1,092,349 -0.56(-0.36%)
Jun 26, 2024 158.83 159.60 156.98 157.54 1,302,449 -1.50(-0.94%)
Jun 25, 2024 160.00 160.72 157.80 159.04 1,018,933 -0.67(-0.42%)
Jun 24, 2024 158.06 160.23 157.44 159.71 1,557,749 +1.49(+0.94%)
Jun 21, 2024 155.65 159.25 155.16 158.22 3,201,426 +3.24(+2.09%)
Jun 20, 2024 155.01 155.56 153.99 154.98 1,387,436 -0.39(-0.25%)
Jun 18, 2024 157.39 158.42 155.22 155.37 1,184,599 -2.03(-1.29%)
Jun 17, 2024 158.16 158.96 157.17 157.40 1,027,998 -1.56(-0.98%)
Jun 14, 2024 157.01 159.25 155.94 158.96 1,174,813 +1.24(+0.79%)
Jun 13, 2024 158.63 160.40 157.56 157.72 1,273,405 -1.95(-1.22%)
Jun 12, 2024 157.00 160.26 156.71 159.67 3,424,738 +1.16(+0.73%)
Jun 11, 2024 160.00 160.97 157.76 158.51 1,831,614 -2.03(-1.26%)
Jun 10, 2024 164.12 165.42 159.84 160.54 2,126,819 -4.23(-2.57%)
Jun 07, 2024 165.65 166.43 164.65 164.77 1,504,488 -0.90(-0.54%)
Jun 06, 2024 167.12 168.68 165.45 165.67 1,521,332 -1.76(-1.05%)
Jun 05, 2024 166.64 167.75 165.07 167.43 1,554,487 +1.47(+0.89%)
Jun 04, 2024 163.06 166.29 161.38 165.96 1,729,530 +2.32(+1.42%)
Jun 03, 2024 160.25 163.73 160.01 163.64 1,776,264 +3.28(+2.05%)
May 31, 2024 160.16 160.84 158.45 160.36 2,265,402 +0.58(+0.36%)
May 30, 2024 159.68 160.73 157.87 159.78 1,223,255 +0.10(+0.06%)
May 29, 2024 155.72 160.40 155.60 159.68 2,034,361 +2.89(+1.84%)
May 28, 2024 154.97 157.37 153.96 156.79 2,223,642 +2.19(+1.42%)
May 24, 2024 152.44 155.17 151.78 154.60 1,623,905 +2.27(+1.49%)
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 1,230,753 -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%)
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.