Skip to main content

Take-Two Interactive Software, Inc. - Common Stock (NQ: TTWO )

181.97 +0.59 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 180.00 184.20 179.00 181.97 3,579,467 +0.62(+0.34%)
Dec 19, 2024 183.50 184.49 181.16 181.35 880,540 -0.55(-0.30%)
Dec 18, 2024 186.52 188.40 181.64 181.90 2,022,537 -4.03(-2.17%)
Dec 17, 2024 186.64 187.32 185.85 185.93 1,372,706 -1.25(-0.67%)
Dec 16, 2024 185.91 188.78 185.31 187.18 1,846,952 +1.70(+0.92%)
Dec 13, 2024 188.30 188.65 184.70 185.48 1,327,999 -4.16(-2.19%)
Dec 12, 2024 189.33 190.54 188.27 189.64 796,924 -0.82(-0.43%)
Dec 11, 2024 188.88 191.26 186.05 190.46 1,489,225 +5.10(+2.75%)
Dec 10, 2024 186.71 188.24 184.71 185.36 1,153,918 -2.54(-1.35%)
Dec 09, 2024 188.97 191.02 187.67 187.90 1,420,497 -1.81(-0.95%)
Dec 06, 2024 190.35 191.91 188.17 189.71 1,501,212 -0.32(-0.17%)
Dec 05, 2024 189.35 191.63 188.00 190.03 1,982,786 +1.83(+0.97%)
Dec 04, 2024 188.50 188.88 187.25 188.20 1,431,340 +0.14(+0.07%)
Dec 03, 2024 187.40 188.38 186.94 188.06 926,111 +0.11(+0.06%)
Dec 02, 2024 188.36 188.63 187.00 187.95 1,257,261 -0.43(-0.23%)
Nov 29, 2024 186.21 189.31 186.21 188.38 679,637 +2.82(+1.52%)
Nov 27, 2024 188.23 188.56 185.35 185.56 1,235,800 -2.29(-1.22%)
Nov 26, 2024 188.19 189.28 187.14 187.85 1,788,240 +0.23(+0.12%)
Nov 25, 2024 189.76 190.43 187.47 187.62 2,501,779 -0.53(-0.28%)
Nov 22, 2024 187.00 188.44 185.87 188.15 1,081,974 +1.57(+0.84%)
Nov 21, 2024 187.31 187.31 184.91 186.58 1,168,874 +1.08(+0.58%)
Nov 20, 2024 186.07 186.75 184.20 185.50 1,364,471 -0.51(-0.27%)
Nov 19, 2024 182.12 186.30 181.06 186.01 1,535,807 +3.08(+1.68%)
Nov 18, 2024 178.14 183.36 177.09 182.93 1,254,650 +5.31(+2.99%)
Nov 15, 2024 181.00 181.00 176.68 177.62 1,349,704 -3.86(-2.13%)
Nov 14, 2024 181.00 182.35 179.29 181.48 1,071,468 -0.39(-0.21%)
Nov 13, 2024 180.29 182.62 180.10 181.87 1,074,380 +1.32(+0.73%)
Nov 12, 2024 178.66 180.67 177.17 180.55 1,115,103 +1.16(+0.65%)
Nov 11, 2024 178.44 180.51 178.12 179.39 2,133,968 +1.49(+0.84%)
Nov 08, 2024 179.17 179.34 173.20 177.90 2,248,019 -1.27(-0.71%)
Nov 07, 2024 174.00 180.53 171.40 179.17 3,777,472 +12.55(+7.53%)
Nov 06, 2024 166.49 169.04 165.35 166.62 3,086,906 +2.59(+1.58%)
Nov 05, 2024 163.65 165.49 162.80 164.03 1,303,502 +1.10(+0.68%)
Nov 04, 2024 164.22 164.70 161.02 162.93 1,829,589 -0.85(-0.52%)
Nov 01, 2024 161.12 164.40 160.83 163.78 1,457,895 +2.06(+1.27%)
Oct 31, 2024 162.75 164.46 161.28 161.72 1,413,959 -1.17(-0.72%)
Oct 30, 2024 162.20 164.68 160.62 162.89 1,659,565 +0.61(+0.38%)
Oct 29, 2024 160.39 163.54 158.65 162.28 1,603,479 +1.53(+0.95%)
Oct 28, 2024 162.00 162.14 160.00 160.75 1,395,693 -1.04(-0.64%)
Oct 25, 2024 162.40 163.85 161.15 161.79 1,040,829 +0.53(+0.33%)
Oct 24, 2024 161.62 163.06 159.96 161.26 1,218,971 +0.25(+0.16%)
Oct 23, 2024 160.00 161.29 159.23 161.01 1,694,932 +0.99(+0.62%)
Oct 22, 2024 156.99 160.31 156.53 160.02 1,696,981 +3.14(+2.00%)
Oct 21, 2024 154.47 156.93 154.13 156.88 1,129,068 +1.61(+1.04%)
Oct 18, 2024 154.41 155.80 154.15 155.27 976,778 +0.48(+0.31%)
Oct 17, 2024 155.97 156.53 154.03 154.79 816,517 -0.12(-0.08%)
Oct 16, 2024 155.89 155.97 154.28 154.91 766,260 -1.14(-0.73%)
Oct 15, 2024 155.36 157.51 154.99 156.05 1,310,163 +0.62(+0.40%)
Oct 14, 2024 155.51 156.49 154.69 155.43 725,116 +0.34(+0.22%)
Oct 11, 2024 153.06 156.48 153.06 155.09 1,311,755 +1.59(+1.04%)
Oct 10, 2024 152.34 154.04 152.27 153.49 912,056 -0.37(-0.24%)
Oct 09, 2024 153.00 155.30 152.76 153.86 880,036 +0.92(+0.60%)
Oct 08, 2024 152.27 153.08 151.32 152.94 757,024 +0.73(+0.48%)
Oct 07, 2024 151.43 152.55 150.45 152.21 1,041,615 +0.52(+0.34%)
Oct 04, 2024 149.00 152.12 147.78 151.69 1,768,127 +4.03(+2.73%)
Oct 03, 2024 149.91 151.19 146.76 147.66 1,462,160 -3.71(-2.45%)
Oct 02, 2024 150.32 151.67 148.93 151.37 1,178,165 +0.89(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.