NasdaqGS - Nasdaq Real Time Price USD

Take-Two Interactive Software, Inc. (TTWO)

142.48 +2.52 (+1.80%)
As of 10:34 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 140.85 143.04 140.55 142.48 142.48 154,261
Apr 22, 2024 140.60 141.13 138.93 139.96 139.96 1,170,500
Apr 19, 2024 140.02 140.94 139.25 140.60 140.60 2,543,000
Apr 18, 2024 143.74 143.85 140.38 140.64 140.64 1,494,000
Apr 17, 2024 146.52 147.27 143.04 143.16 143.16 1,531,700
Apr 16, 2024 145.30 146.11 144.69 145.45 145.45 1,875,000
Apr 15, 2024 147.63 147.76 144.48 145.30 145.30 1,923,300
Apr 12, 2024 150.00 150.32 147.18 147.27 147.27 2,077,300
Apr 11, 2024 152.68 153.05 150.38 151.34 151.34 1,101,200
Apr 10, 2024 152.02 153.10 151.12 152.12 152.12 1,351,100
Apr 9, 2024 155.24 156.25 153.37 154.70 154.70 1,018,000
Apr 8, 2024 154.25 155.35 151.75 153.65 153.65 1,434,600
Apr 5, 2024 149.82 151.82 149.82 151.04 151.04 1,356,200
Apr 4, 2024 153.24 153.39 149.33 149.59 149.59 1,503,600
Apr 3, 2024 149.39 152.00 148.64 151.73 151.73 1,625,800
Apr 2, 2024 149.27 149.64 147.76 149.57 149.57 1,251,000
Apr 1, 2024 148.69 150.48 147.51 150.00 150.00 1,270,900
Mar 28, 2024 145.19 150.34 144.57 148.49 148.49 1,656,300
Mar 27, 2024 148.00 148.00 146.17 146.92 146.92 1,181,600
Mar 26, 2024 147.29 148.70 145.04 146.67 146.67 1,959,900
Mar 25, 2024 150.00 150.42 141.83 146.14 146.14 3,763,000
Mar 22, 2024 152.67 153.24 151.72 152.46 152.46 1,179,800
Mar 21, 2024 149.93 153.23 149.45 152.17 152.17 2,474,700
Mar 20, 2024 145.46 149.41 145.12 148.43 148.43 2,396,500
Mar 19, 2024 144.24 145.45 143.50 145.20 145.20 1,118,600
Mar 18, 2024 143.96 145.21 143.43 144.62 144.62 2,237,100
Mar 15, 2024 143.29 144.67 142.03 143.91 143.91 3,757,600
Mar 14, 2024 143.76 144.22 141.45 143.77 143.77 1,526,900
Mar 13, 2024 144.53 146.69 144.12 144.89 144.89 1,371,000
Mar 12, 2024 145.13 145.97 143.74 144.53 144.53 1,757,900
Mar 11, 2024 143.73 147.53 143.55 145.87 145.87 2,151,400
Mar 8, 2024 144.79 145.72 142.64 143.73 143.73 1,384,900
Mar 7, 2024 145.27 145.57 143.80 145.01 145.01 1,415,100
Mar 6, 2024 145.95 146.48 143.35 143.90 143.90 1,210,200
Mar 5, 2024 145.00 145.00 142.00 143.94 143.94 2,910,300
Mar 4, 2024 150.34 150.83 146.32 146.33 146.33 2,803,600
Mar 1, 2024 146.49 150.76 145.50 150.34 150.34 2,341,400
Feb 29, 2024 147.83 148.14 145.61 146.93 146.93 2,297,300
Feb 28, 2024 148.48 148.50 145.89 147.48 147.48 1,589,000
Feb 27, 2024 150.00 150.11 147.01 147.94 147.94 2,173,100
Feb 26, 2024 151.25 151.46 149.53 149.71 149.71 1,340,500
Feb 23, 2024 152.13 153.06 150.85 151.01 151.01 1,466,900
Feb 22, 2024 153.09 153.83 151.76 152.44 152.44 1,397,200
Feb 21, 2024 152.00 152.44 149.81 151.11 151.11 1,493,000
Feb 20, 2024 153.03 154.37 150.48 151.94 151.94 2,076,500
Feb 16, 2024 156.70 157.24 153.29 153.38 153.38 1,499,400
Feb 15, 2024 155.72 157.43 155.21 156.96 156.96 1,283,000
Feb 14, 2024 154.80 155.98 153.68 155.72 155.72 1,547,000
Feb 13, 2024 154.48 155.57 151.66 153.49 153.49 2,385,100
Feb 12, 2024 154.83 160.04 154.00 155.27 155.27 3,436,500
Feb 9, 2024 154.89 158.11 152.23 154.91 154.91 6,604,100
Feb 8, 2024 170.61 171.59 168.32 169.60 169.60 3,063,100
Feb 7, 2024 168.35 169.68 167.51 169.57 169.57 1,406,000
Feb 6, 2024 164.35 166.72 164.00 166.67 166.67 925,000
Feb 5, 2024 165.72 166.11 163.70 164.01 164.01 1,530,300
Feb 2, 2024 166.53 168.25 165.99 167.00 167.00 1,120,900
Feb 1, 2024 164.57 166.33 162.44 166.33 166.33 1,105,500
Jan 31, 2024 165.34 166.85 164.33 164.93 164.93 1,078,800
Jan 30, 2024 166.48 168.24 165.68 166.94 166.94 1,280,800
Jan 29, 2024 167.94 168.22 165.97 168.02 168.02 1,155,400
Jan 26, 2024 168.50 169.56 167.30 167.39 167.39 1,123,100
Jan 25, 2024 167.87 168.52 166.77 168.50 168.50 1,524,300
Jan 24, 2024 166.12 168.16 164.82 165.90 165.90 1,050,200
Jan 23, 2024 165.15 165.78 164.14 165.15 165.15 827,000
Jan 22, 2024 164.97 165.54 163.59 164.43 164.43 875,500
Jan 19, 2024 160.89 163.15 159.78 163.10 163.10 1,503,900
Jan 18, 2024 161.32 162.23 158.98 159.86 159.86 1,202,800
Jan 17, 2024 160.44 160.94 158.37 160.38 160.38 983,600
Jan 16, 2024 161.25 163.60 160.25 161.88 161.88 1,264,900
Jan 12, 2024 161.87 162.43 160.72 161.68 161.68 945,800
Jan 11, 2024 159.24 161.80 158.55 161.54 161.54 1,255,500
Jan 10, 2024 158.57 160.02 158.31 159.21 159.21 884,300
Jan 9, 2024 158.82 161.14 158.45 159.22 159.22 1,067,000
Jan 8, 2024 158.27 159.18 156.66 158.54 158.54 880,100
Jan 5, 2024 158.52 159.79 157.79 158.21 158.21 1,039,100
Jan 4, 2024 157.96 160.52 157.82 158.86 158.86 1,238,900
Jan 3, 2024 158.89 159.18 157.48 158.40 158.40 1,061,400
Jan 2, 2024 160.14 160.14 157.99 159.26 159.26 1,506,200
Dec 29, 2023 161.50 162.92 160.72 160.95 160.95 916,600
Dec 28, 2023 160.99 162.25 160.40 161.47 161.47 784,900
Dec 27, 2023 161.59 161.73 160.50 160.99 160.99 936,900
Dec 26, 2023 162.00 162.26 161.16 161.62 161.62 763,300
Dec 22, 2023 158.88 162.90 158.88 161.95 161.95 1,347,200
Dec 21, 2023 159.28 160.50 158.74 160.39 160.39 1,069,300
Dec 20, 2023 158.21 160.45 157.50 157.96 157.96 1,569,300
Dec 19, 2023 158.64 159.77 157.75 159.40 159.40 1,324,300
Dec 18, 2023 160.54 161.45 157.84 158.57 158.57 1,962,500
Dec 15, 2023 163.68 163.86 159.25 160.20 160.20 15,608,700
Dec 14, 2023 163.29 164.85 162.40 163.89 163.89 3,013,400
Dec 13, 2023 161.14 164.04 160.84 163.12 163.12 4,475,600
Dec 12, 2023 155.14 157.34 154.66 157.20 157.20 2,270,600
Dec 11, 2023 154.41 155.05 152.10 152.56 152.56 2,478,100
Dec 8, 2023 154.38 156.72 154.08 155.32 155.32 2,078,700
Dec 7, 2023 155.10 155.85 153.56 154.21 154.21 2,437,200
Dec 6, 2023 157.50 158.81 156.54 157.32 157.32 2,544,900
Dec 5, 2023 154.26 157.98 152.12 156.76 156.76 3,597,000
Dec 4, 2023 157.35 158.45 154.50 157.56 157.56 1,878,900
Dec 1, 2023 158.69 161.60 157.20 157.84 157.84 1,733,200
Nov 30, 2023 157.17 158.54 156.50 158.20 158.20 1,508,200
Nov 29, 2023 157.59 158.84 155.74 157.01 157.01 1,562,500
Nov 28, 2023 156.27 158.17 156.27 156.68 156.68 1,324,700
Nov 27, 2023 156.05 157.58 156.01 156.27 156.27 1,008,500
Nov 24, 2023 156.40 156.54 155.43 156.32 156.32 539,200
Nov 22, 2023 156.40 157.60 155.81 155.88 155.88 1,118,600
Nov 21, 2023 155.82 156.96 154.67 155.74 155.74 885,200
Nov 20, 2023 153.99 156.54 153.34 155.88 155.88 1,162,200
Nov 17, 2023 154.92 155.55 153.43 154.39 154.39 1,067,200
Nov 16, 2023 153.95 154.98 152.78 154.85 154.85 1,405,300
Nov 15, 2023 153.64 155.81 153.07 153.94 153.94 1,805,700
Nov 14, 2023 153.09 156.21 152.58 153.40 153.40 2,315,400
Nov 13, 2023 147.65 151.98 147.28 150.09 150.09 2,829,600
Nov 10, 2023 146.68 149.07 145.10 147.88 147.88 2,430,200
Nov 9, 2023 148.63 149.92 144.26 146.32 146.32 4,612,600
Nov 8, 2023 148.21 148.64 143.13 143.47 143.47 8,062,400
Nov 7, 2023 135.68 137.28 135.00 136.36 136.36 1,881,700
Nov 6, 2023 139.00 139.17 132.17 134.37 134.37 1,926,700
Nov 3, 2023 137.60 139.67 136.88 138.91 138.91 1,386,800
Nov 2, 2023 135.69 137.80 134.84 137.50 137.50 1,959,400
Nov 1, 2023 133.93 135.01 132.20 133.81 133.81 1,629,900
Oct 31, 2023 133.42 134.25 132.24 133.75 133.75 1,146,000
Oct 30, 2023 135.18 135.31 130.34 133.35 133.35 1,622,100
Oct 27, 2023 133.28 135.40 132.73 134.43 134.43 1,515,900
Oct 26, 2023 137.59 137.80 132.40 133.04 133.04 2,499,100
Oct 25, 2023 141.90 142.70 136.37 137.07 137.07 1,243,600
Oct 24, 2023 143.38 144.46 139.69 142.69 142.69 1,536,300
Oct 23, 2023 140.00 143.47 138.80 142.17 142.17 2,809,900
Oct 20, 2023 141.60 144.46 140.35 140.58 140.58 1,297,700
Oct 19, 2023 142.82 143.43 140.10 140.28 140.28 742,400
Oct 18, 2023 144.51 145.00 141.93 142.50 142.50 865,300
Oct 17, 2023 142.55 145.37 142.40 144.86 144.86 1,623,700
Oct 16, 2023 143.58 144.82 142.70 143.59 143.59 1,229,000
Oct 13, 2023 141.62 143.07 141.31 142.83 142.83 800,100
Oct 12, 2023 143.90 144.69 139.74 141.62 141.62 1,832,600
Oct 11, 2023 147.37 148.96 144.69 144.75 144.75 1,364,900
Oct 10, 2023 143.36 146.34 143.28 145.24 145.24 1,248,500
Oct 9, 2023 139.82 143.75 139.79 143.13 143.13 1,117,300
Oct 6, 2023 139.61 142.56 139.08 140.91 140.91 1,386,000
Oct 5, 2023 139.34 140.91 138.70 140.20 140.20 924,400
Oct 4, 2023 137.79 140.06 136.68 139.63 139.63 868,400
Oct 3, 2023 137.58 138.54 137.07 137.56 137.56 1,083,400
Oct 2, 2023 140.49 140.49 137.31 139.00 139.00 1,372,300
Sep 29, 2023 141.10 141.56 140.20 140.39 140.39 1,231,700
Sep 28, 2023 137.78 141.17 137.12 140.20 140.20 1,230,300
Sep 27, 2023 137.68 138.70 137.04 137.78 137.78 815,200
Sep 26, 2023 137.38 139.39 136.72 137.38 137.38 980,800
Sep 25, 2023 137.81 139.06 137.30 138.75 138.75 631,700
Sep 22, 2023 136.99 139.49 136.79 138.24 138.24 1,079,900
Sep 21, 2023 139.00 139.27 135.73 135.94 135.94 1,582,900
Sep 20, 2023 144.33 144.33 140.54 140.72 140.72 806,800
Sep 19, 2023 141.19 145.10 140.34 143.91 143.91 1,255,200
Sep 18, 2023 143.04 143.04 139.65 141.33 141.33 918,700
Sep 15, 2023 144.00 144.42 142.23 142.91 142.91 1,623,100
Sep 14, 2023 144.59 145.50 143.06 144.40 144.40 813,300
Sep 13, 2023 143.13 144.73 142.58 144.36 144.36 970,100
Sep 12, 2023 144.61 146.23 142.83 143.19 143.19 846,600
Sep 11, 2023 142.90 146.09 142.56 145.38 145.38 1,077,600
Sep 8, 2023 142.75 143.00 141.63 142.77 142.77 711,800
Sep 7, 2023 140.75 143.01 139.85 142.23 142.23 925,400
Sep 6, 2023 141.30 141.33 139.76 140.97 140.97 1,074,600
Sep 5, 2023 141.53 142.96 140.84 141.18 141.18 1,342,900
Sep 1, 2023 142.75 143.62 140.53 141.83 141.83 1,379,900
Aug 31, 2023 141.99 143.47 141.98 142.20 142.20 1,438,500
Aug 30, 2023 141.86 142.21 140.92 141.83 141.83 583,900
Aug 29, 2023 140.10 142.25 140.07 141.39 141.39 785,600
Aug 28, 2023 141.53 142.00 140.29 140.80 140.80 620,700
Aug 25, 2023 139.66 142.38 139.06 141.42 141.42 1,419,200
Aug 24, 2023 144.55 145.82 139.61 139.66 139.66 1,404,300
Aug 23, 2023 141.08 144.83 140.75 144.55 144.55 1,258,700
Aug 22, 2023 140.23 141.97 140.00 140.48 140.48 1,217,500
Aug 21, 2023 138.34 139.74 137.73 139.56 139.56 1,001,400
Aug 18, 2023 136.69 138.32 135.98 137.46 137.46 1,026,600
Aug 17, 2023 140.53 140.97 138.06 138.08 138.08 1,008,600
Aug 16, 2023 139.35 141.56 139.07 140.27 140.27 1,335,300
Aug 15, 2023 142.00 142.34 138.97 139.51 139.51 1,188,900
Aug 14, 2023 140.34 142.46 139.98 142.38 142.38 1,482,500
Aug 11, 2023 138.33 140.63 137.43 140.20 140.20 1,398,100
Aug 10, 2023 140.85 142.62 138.42 138.46 138.46 1,920,300
Aug 9, 2023 140.00 143.84 136.92 139.40 139.40 3,773,100
Aug 8, 2023 139.78 140.24 138.48 140.14 140.14 2,603,600
Aug 7, 2023 142.31 142.82 140.68 141.18 141.18 1,954,700
Aug 4, 2023 145.43 145.64 141.64 142.18 142.18 1,721,800
Aug 3, 2023 145.84 147.07 144.35 145.75 145.75 854,800
Aug 2, 2023 149.97 149.98 146.40 147.22 147.22 1,299,500
Aug 1, 2023 152.20 153.75 151.60 151.79 151.79 1,078,800
Jul 31, 2023 151.60 152.97 150.72 152.94 152.94 1,043,200
Jul 28, 2023 151.97 152.19 150.46 151.60 151.60 598,100
Jul 27, 2023 151.26 151.75 149.24 149.85 149.85 934,800
Jul 26, 2023 150.66 151.30 149.00 150.25 150.25 825,500
Jul 25, 2023 149.69 151.44 149.54 151.03 151.03 666,000
Jul 24, 2023 150.46 150.93 148.84 150.28 150.28 549,900
Jul 21, 2023 152.85 152.85 149.83 149.96 149.96 874,100
Jul 20, 2023 151.88 153.59 150.94 151.64 151.64 1,268,300
Jul 19, 2023 153.84 153.84 151.26 152.01 152.01 1,015,200
Jul 18, 2023 153.11 153.60 150.89 153.55 153.55 1,333,700
Jul 17, 2023 152.01 153.72 151.47 152.71 152.71 1,401,900
Jul 14, 2023 149.29 150.40 148.84 150.00 150.00 938,100
Jul 13, 2023 150.12 150.74 148.71 149.29 149.29 1,190,800
Jul 12, 2023 151.56 151.63 147.28 149.92 149.92 1,683,300
Jul 11, 2023 144.49 151.05 143.38 150.75 150.75 4,257,200
Jul 10, 2023 143.75 144.34 143.26 143.94 143.94 895,600
Jul 7, 2023 142.79 144.70 142.34 143.19 143.19 885,500
Jul 6, 2023 143.20 144.57 142.37 142.88 142.88 1,229,900
Jul 5, 2023 146.45 147.36 144.53 145.04 145.04 1,543,300
Jul 3, 2023 146.63 147.76 146.45 147.73 147.73 453,600
Jun 30, 2023 146.88 147.64 146.55 147.16 147.16 1,094,600
Jun 29, 2023 146.24 146.25 144.10 145.47 145.47 974,500
Jun 28, 2023 147.34 149.04 145.63 145.98 145.98 1,487,400
Jun 27, 2023 144.36 146.80 143.82 146.34 146.34 1,579,400
Jun 26, 2023 142.00 144.44 141.90 143.51 143.51 1,390,700
Jun 23, 2023 140.62 142.17 139.99 141.85 141.85 4,419,400
Jun 22, 2023 140.46 141.58 140.10 141.18 141.18 1,309,400
Jun 21, 2023 139.03 141.59 138.94 140.46 140.46 1,814,800
Jun 20, 2023 138.64 139.41 137.61 139.03 139.03 1,484,500
Jun 16, 2023 138.30 138.78 137.24 138.64 138.64 2,376,400
Jun 15, 2023 136.15 137.70 135.68 137.20 137.20 921,600
Jun 14, 2023 136.33 136.93 134.45 136.63 136.63 1,146,300
Jun 13, 2023 136.55 137.56 136.06 136.47 136.47 1,390,400
Jun 12, 2023 134.03 136.29 134.00 136.00 136.00 1,023,100
Jun 9, 2023 133.06 134.22 132.09 134.03 134.03 1,009,500
Jun 8, 2023 132.01 133.83 131.68 133.12 133.12 1,054,100
Jun 7, 2023 135.68 136.66 131.51 132.25 132.25 2,021,800
Jun 6, 2023 136.89 137.42 135.51 135.68 135.68 1,297,700
Jun 5, 2023 136.85 139.04 136.30 136.72 136.72 1,605,800
Jun 2, 2023 137.75 139.34 135.58 137.52 137.52 1,877,400
Jun 1, 2023 137.45 138.80 136.79 137.59 137.59 1,129,500
May 31, 2023 137.35 138.49 136.48 137.73 137.73 2,748,200
May 30, 2023 139.51 139.95 137.64 138.28 138.28 1,199,400
May 26, 2023 137.03 139.23 136.54 138.98 138.98 1,232,900
May 25, 2023 137.16 137.44 134.65 136.73 136.73 1,614,500
May 24, 2023 135.53 137.18 135.32 135.84 135.84 1,410,000
May 23, 2023 136.91 136.92 134.53 135.78 135.78 1,595,400
May 22, 2023 137.43 139.34 136.19 137.25 137.25 1,940,600
May 19, 2023 140.20 141.20 135.96 137.43 137.43 3,795,300
May 18, 2023 138.38 141.96 134.76 139.63 139.63 12,476,000
May 17, 2023 123.49 125.94 121.72 125.02 125.02 4,367,500
May 16, 2023 123.77 124.55 122.44 124.05 124.05 1,635,600
May 15, 2023 125.52 125.98 123.56 125.07 125.07 1,458,800
May 12, 2023 126.00 126.08 124.46 125.26 125.26 886,300
May 11, 2023 125.11 127.62 124.81 125.57 125.57 1,358,000
May 10, 2023 126.27 126.77 123.42 124.74 124.74 1,355,700
May 9, 2023 125.49 125.58 124.01 124.60 124.60 1,044,800
May 8, 2023 124.26 125.94 123.95 125.69 125.69 1,117,200
May 5, 2023 120.40 124.81 119.91 124.51 124.51 1,452,100
May 4, 2023 122.56 122.56 119.57 120.28 120.28 1,568,900
May 3, 2023 121.93 123.47 121.70 122.14 122.14 1,210,100
May 2, 2023 123.72 125.07 120.28 121.62 121.62 1,666,700
May 1, 2023 124.00 125.97 123.75 124.14 124.14 1,403,400
Apr 28, 2023 123.81 124.98 123.10 124.29 124.29 1,511,200
Apr 27, 2023 122.46 124.29 121.95 123.95 123.95 1,826,200
Apr 26, 2023 125.99 126.13 120.84 121.60 121.60 3,108,300
Apr 25, 2023 127.13 128.30 126.72 127.01 127.01 1,678,000
Apr 24, 2023 124.61 128.00 124.27 127.79 127.79 1,958,200

Related Tickers

EA Electronic Arts Inc.
127.17
+0.04%
 
NTDOY Nintendo Co., Ltd.
12.10
-0.29%
 
RBLX Roblox Corporation
37.11
+6.15%
 
NTES NetEase, Inc.
92.94
-2.04%
 
UBI.PA Ubisoft Entertainment SA
21.78
+0.23%
 
UBSFY Ubisoft Entertainment SA
4.6100
0.00%
 
EMBRAC-B.ST Embracer Group AB (publ)
28.54
+3.78%
 
SKLZ Skillz Inc.
6.27
+3.24%
 
BILI Bilibili Inc.
11.54
-1.70%
 
PLTK Playtika Holding Corp.
7.05
+1.37%