Stock Quote

Take-Two Interacti (NQ: TTWO )

173.98 USD +4.15 (+2.44%)
Official Closing Price Updated: 7:50 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 170.55 174.43 170.55 173.98 889,200 +4.15(+2.44%)
Nov 24, 2020 171.10 171.27 167.29 169.83 1,222,092 -1.36(-0.79%)
Nov 23, 2020 170.05 171.59 166.89 171.19 1,138,075 +1.14(+0.67%)
Nov 20, 2020 165.99 172.53 165.23 170.05 1,456,100 +4.47(+2.70%)
Nov 19, 2020 160.20 168.07 159.55 165.58 1,687,718 +4.02(+2.49%)
Nov 18, 2020 161.88 163.32 159.84 161.56 985,520 -0.64(-0.39%)
Nov 17, 2020 162.35 164.95 161.79 162.20 946,255 -0.19(-0.12%)
Nov 16, 2020 161.35 162.65 159.56 162.39 1,047,002 +0.56(+0.35%)
Nov 13, 2020 160.20 162.89 159.40 161.83 1,148,700 +1.61(+1.00%)
Nov 12, 2020 162.20 163.99 159.58 160.22 1,410,815 -1.35(-0.84%)
Nov 11, 2020 157.21 161.81 156.51 161.57 1,533,937 +6.68(+4.31%)
Nov 10, 2020 157.76 157.98 152.88 154.89 3,029,700 -5.10(-3.19%)
Nov 09, 2020 169.50 169.84 156.16 159.99 3,188,165 -15.20(-8.68%)
Nov 06, 2020 172.78 179.46 164.24 175.19 3,181,900 +6.51(+3.86%)
Nov 05, 2020 167.10 171.54 164.65 168.68 2,128,211 +4.96(+3.03%)
Nov 04, 2020 161.63 166.59 161.19 163.72 1,301,303 +4.84(+3.05%)
Nov 03, 2020 154.78 160.19 154.20 158.88 1,163,328 +4.85(+3.15%)
Nov 02, 2020 156.84 157.11 151.00 154.03 1,126,285 -0.89(-0.57%)
Oct 30, 2020 162.46 162.77 153.94 154.92 1,680,400 -7.85(-4.82%)
Oct 29, 2020 164.66 165.60 160.50 162.77 1,257,182 -1.62(-0.99%)
Oct 28, 2020 165.98 166.76 163.53 164.39 845,313 -2.97(-1.77%)
Oct 27, 2020 166.30 167.89 165.15 167.36 722,247 +2.31(+1.40%)
Oct 26, 2020 163.96 166.66 162.02 165.05 829,887 +0.62(+0.38%)
Oct 23, 2020 164.29 164.75 161.81 164.43 646,300 +1.14(+0.70%)
Oct 22, 2020 164.28 164.55 159.48 163.29 1,387,319 -1.26(-0.77%)
Oct 21, 2020 165.75 166.61 163.51 164.55 782,519 +0.11(+0.07%)
Oct 20, 2020 166.70 167.11 164.03 164.44 1,003,118 -1.09(-0.66%)
Oct 19, 2020 170.52 172.00 164.42 165.53 1,004,795 -2.69(-1.60%)
Oct 16, 2020 169.00 170.80 167.84 168.22 2,043,800 +0.19(+0.11%)
Oct 15, 2020 166.35 168.50 165.05 168.03 883,463 -0.91(-0.54%)
Oct 14, 2020 170.41 170.99 166.30 168.94 1,124,240 -0.22(-0.13%)
Oct 13, 2020 167.28 170.12 164.66 169.16 1,368,997 +2.02(+1.21%)
Oct 12, 2020 164.94 168.27 163.93 167.14 1,784,880 +5.50(+3.40%)
Oct 09, 2020 161.13 162.70 160.76 161.64 611,800 +1.13(+0.70%)
Oct 08, 2020 162.46 162.91 159.07 160.51 905,022 -0.45(-0.28%)
Oct 07, 2020 162.56 163.53 159.49 160.96 984,934 -1.24(-0.76%)
Oct 06, 2020 164.90 167.00 161.40 162.20 1,064,436 -2.56(-1.55%)
Oct 05, 2020 161.93 164.96 161.18 164.76 853,662 +4.61(+2.88%)
Oct 02, 2020 162.62 164.20 157.82 160.15 1,255,700 -5.96(-3.59%)
Oct 01, 2020 166.48 168.03 165.68 166.11 1,047,393 +0.89(+0.54%)
Sep 30, 2020 164.79 166.25 162.81 165.22 929,053 +0.88(+0.54%)
Sep 29, 2020 166.60 167.35 163.90 164.34 1,216,251 -3.12(-1.86%)
Sep 28, 2020 167.37 167.95 164.82 167.46 979,129 +1.68(+1.01%)
Sep 25, 2020 162.57 166.47 161.50 165.78 829,700 +2.49(+1.52%)
Sep 24, 2020 160.27 165.93 160.27 163.29 768,071 +0.98(+0.60%)
Sep 23, 2020 165.58 166.31 161.89 162.31 996,759 -3.91(-2.35%)
Sep 22, 2020 166.25 166.86 161.36 166.22 1,053,530 +1.88(+1.14%)
Sep 21, 2020 157.06 164.73 157.01 164.34 1,508,352 +5.85(+3.69%)
Sep 18, 2020 161.03 161.25 157.37 158.49 1,892,400 -0.96(-0.60%)
Sep 17, 2020 153.59 159.47 153.59 159.45 1,310,035 +2.38(+1.52%)
Sep 16, 2020 160.86 162.98 156.49 157.07 1,052,579 -3.52(-2.19%)
Sep 15, 2020 157.52 161.41 157.32 160.59 1,071,075 +4.11(+2.63%)
Sep 14, 2020 155.19 157.65 154.32 156.48 1,022,088 +2.95(+1.92%)
Sep 11, 2020 156.81 156.81 151.63 153.53 1,176,500 -0.79(-0.51%)
Sep 10, 2020 158.50 161.36 153.61 154.32 1,137,205 -4.27(-2.69%)
Sep 09, 2020 159.66 160.36 156.12 158.59 1,457,051 +2.37(+1.52%)
Sep 08, 2020 156.75 159.63 153.30 156.22 2,165,130 -5.49(-3.39%)
Sep 04, 2020 163.96 165.57 157.24 161.71 1,507,800 -4.89(-2.94%)
Sep 03, 2020 171.51 171.80 164.52 166.60 1,511,653 -6.23(-3.60%)
Sep 02, 2020 172.96 174.16 170.26 172.83 1,296,333 +0.33(+0.19%)
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.