Skip to main content

Take-Two Interactive (NQ: TTWO )

146.93 -0.55 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,042,028 +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%)
Feb 01, 2024 164.57 166.33 162.44 166.33 1,105,518 +1.40(+0.85%)
Jan 31, 2024 165.34 166.85 164.33 164.93 1,078,761 -2.01(-1.20%)
Jan 30, 2024 166.48 168.24 165.68 166.94 1,280,421 -1.08(-0.64%)
Jan 29, 2024 167.94 168.22 165.97 168.02 1,155,364 +0.63(+0.38%)
Jan 26, 2024 168.50 169.56 167.30 167.39 1,123,143 -1.11(-0.66%)
Jan 25, 2024 167.87 168.52 166.77 168.50 1,524,027 +2.60(+1.57%)
Jan 24, 2024 166.12 168.16 164.82 165.90 1,050,248 +0.75(+0.45%)
Jan 23, 2024 165.15 165.78 164.14 165.15 829,028 +0.72(+0.44%)
Jan 22, 2024 164.97 165.54 163.59 164.43 875,526 +1.33(+0.82%)
Jan 19, 2024 160.89 163.15 159.78 163.10 1,504,060 +3.24(+2.03%)
Jan 18, 2024 161.32 162.23 158.98 159.86 1,202,521 -0.52(-0.32%)
Jan 17, 2024 160.44 160.94 158.37 160.38 983,623 -1.50(-0.93%)
Jan 16, 2024 161.25 163.60 160.25 161.88 1,264,901 +0.20(+0.12%)
Jan 12, 2024 161.87 162.43 160.72 161.68 945,849 +0.14(+0.09%)
Jan 11, 2024 159.24 161.80 158.55 161.54 1,255,540 +2.37(+1.49%)
Jan 10, 2024 158.57 160.02 158.31 159.17 884,262 -0.05(-0.03%)
Jan 09, 2024 158.82 161.14 158.45 159.22 1,067,030 +0.68(+0.43%)
Jan 08, 2024 158.27 159.18 156.66 158.54 897,562 +0.33(+0.21%)
Jan 05, 2024 158.52 159.79 157.79 158.21 1,039,093 -0.65(-0.41%)
Jan 04, 2024 157.96 160.52 157.81 158.86 1,238,883 +0.46(+0.29%)
Jan 03, 2024 158.89 159.18 157.48 158.40 1,061,390 -0.86(-0.54%)
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.