Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Take-Two Interactive
(NQ:
TTWO
)
164.77
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
9.150
9.270
8.950
9.080
862,023
-0.03(-0.33%)
Apr 29, 2009
8.760
9.210
8.750
9.110
611,549
+0.44(+5.07%)
Apr 28, 2009
8.610
8.830
8.500
8.670
739,033
-0.07(-0.80%)
Apr 27, 2009
8.780
8.950
8.580
8.740
798,219
-0.12(-1.35%)
Apr 24, 2009
8.920
9.000
8.760
8.860
975,186
-0.01(-0.11%)
Apr 23, 2009
9.250
9.250
8.780
8.870
987,444
-0.39(-4.21%)
Apr 22, 2009
9.130
9.510
8.920
9.260
1,361,128
+0.03(+0.33%)
Apr 21, 2009
8.660
9.250
8.550
9.230
1,193,327
+0.44(+5.01%)
Apr 20, 2009
9.050
9.110
8.630
8.790
1,552,514
-0.59(-6.29%)
Apr 17, 2009
9.620
9.620
8.960
9.380
1,997,956
-0.48(-4.87%)
Apr 16, 2009
9.460
9.940
9.310
9.860
1,852,714
+0.45(+4.78%)
Apr 15, 2009
9.310
9.490
9.169
9.410
1,091,899
+0.04(+0.43%)
Apr 14, 2009
9.370
9.710
9.130
9.370
1,767,241
-0.08(-0.85%)
Apr 13, 2009
8.910
9.580
8.820
9.450
3,815,018
+1.05(+12.50%)
Apr 09, 2009
8.160
8.570
8.060
8.400
2,221,649
+0.42(+5.26%)
Apr 08, 2009
7.760
8.020
7.760
7.980
566,991
+0.25(+3.23%)
Apr 07, 2009
7.900
7.960
7.610
7.730
941,721
-0.24(-3.01%)
Apr 06, 2009
8.210
8.290
7.910
7.970
981,618
-0.33(-3.98%)
Apr 03, 2009
8.395
8.556
8.210
8.300
1,190,540
-0.14(-1.66%)
Apr 02, 2009
8.660
8.800
8.330
8.440
1,283,726
-0.03(-0.35%)
Apr 01, 2009
8.200
8.550
8.000
8.470
934,586
+0.12(+1.44%)
Mar 31, 2009
8.250
8.660
8.155
8.350
1,001,183
+0.13(+1.58%)
Mar 30, 2009
8.600
8.600
7.870
8.220
829,614
-0.69(-7.74%)
Mar 26, 2009
8.360
9.090
8.360
8.910
1,996,159
+0.66(+8.00%)
Mar 25, 2009
8.470
8.770
8.010
8.250
1,639,681
-0.20(-2.37%)
Mar 24, 2009
8.510
8.690
8.400
8.450
1,560,061
-0.16(-1.86%)
Mar 23, 2009
8.410
8.840
8.280
8.610
1,254,580
+0.04(+0.47%)
Mar 20, 2009
8.200
8.650
8.120
8.570
2,045,008
+0.42(+5.15%)
Mar 19, 2009
8.030
8.250
7.960
8.150
673,136
+0.21(+2.64%)
Mar 18, 2009
7.490
7.990
7.390
7.940
1,256,078
+0.43(+5.73%)
Mar 17, 2009
7.100
7.510
7.100
7.510
835,634
+0.38(+5.33%)
Mar 16, 2009
7.400
7.470
7.070
7.130
1,155,028
-0.23(-3.13%)
Mar 13, 2009
7.130
7.430
6.920
7.360
868,011
+0.26(+3.66%)
Mar 12, 2009
6.400
7.350
6.310
7.100
2,152,303
+0.69(+10.76%)
Mar 11, 2009
6.420
6.670
6.050
6.410
2,116,017
-0.44(-6.42%)
Mar 10, 2009
6.170
6.870
5.900
6.850
1,553,860
+0.84(+13.98%)
Mar 09, 2009
6.150
6.270
5.870
6.010
1,190,027
-0.20(-3.22%)
Mar 06, 2009
6.200
6.240
5.830
6.210
1,477,921
+0.53(+9.33%)
Mar 05, 2009
6.040
6.100
5.630
5.680
997,024
-0.40(-6.58%)
Mar 04, 2009
5.730
6.090
5.730
6.080
1,031,209
+0.43(+7.61%)
Mar 02, 2009
6.110
6.180
5.570
5.650
1,815,449
-0.54(-8.72%)
Feb 27, 2009
6.280
6.460
6.180
6.190
794,475
-0.13(-2.06%)
Feb 26, 2009
6.540
6.580
6.320
6.320
688,429
-0.19(-2.92%)
Feb 25, 2009
6.820
6.860
6.470
6.510
893,209
-0.39(-5.65%)
Feb 24, 2009
6.540
6.900
6.510
6.900
743,602
+0.42(+6.48%)
Feb 23, 2009
6.700
6.710
6.420
6.480
791,022
-0.22(-3.28%)
Feb 20, 2009
6.930
6.930
6.440
6.700
885,489
-0.31(-4.42%)
Feb 19, 2009
7.280
7.300
6.929
7.010
421,710
-0.17(-2.37%)
Feb 18, 2009
7.170
7.340
7.050
7.180
724,774
+0.13(+1.84%)
Feb 17, 2009
7.630
7.630
7.050
7.050
770,994
-0.73(-9.38%)
Feb 13, 2009
7.410
7.890
7.330
7.780
750,799
+0.35(+4.71%)
Feb 12, 2009
7.150
7.470
7.030
7.430
474,108
+0.10(+1.36%)
Feb 11, 2009
7.540
7.730
7.210
7.330
679,903
-0.16(-2.14%)
Feb 10, 2009
7.990
8.300
7.480
7.490
988,422
-0.49(-6.14%)
Feb 09, 2009
7.760
7.980
7.755
7.980
782,327
+0.20(+2.57%)
Feb 06, 2009
7.280
7.820
7.220
7.780
1,324,742
+0.49(+6.72%)
Feb 05, 2009
6.850
7.490
6.800
7.290
1,552,466
+0.38(+5.50%)
Feb 04, 2009
6.810
6.990
6.730
6.910
1,110,362
+0.12(+1.77%)
Feb 03, 2009
6.990
7.000
6.709
6.790
1,221,861
-0.24(-3.41%)
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
.