TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2020145.01146.09143.51144.40144.401,578,700
Jul 01, 2020138.40144.56137.50144.11144.112,025,400
Jun 30, 2020138.37140.78138.13139.57139.573,111,500
Jun 29, 2020141.93142.01136.81137.79137.791,555,300
Jun 26, 2020140.50141.94137.54141.18141.183,061,300
Jun 25, 2020140.59140.76137.31140.40140.401,282,100
Jun 24, 2020142.87143.44137.40139.87139.871,479,800
Jun 23, 2020141.70145.42141.58143.37143.371,283,000
Jun 22, 2020141.98143.20139.94141.14141.141,587,500
Jun 19, 2020142.32142.95139.46142.61142.612,896,700
Jun 18, 2020139.76141.63139.00141.25141.251,108,100
Jun 17, 2020136.16139.84136.16138.92138.922,006,800
Jun 16, 2020137.92138.69135.07135.67135.671,408,100
Jun 15, 2020134.14137.94133.88137.15137.152,109,400
Jun 12, 2020137.59137.81130.99134.00134.002,586,200
Jun 11, 2020137.12138.08134.06134.92134.921,922,300
Jun 10, 2020135.70139.42135.19137.31137.312,133,100
Jun 09, 2020134.97136.95132.53134.41134.411,702,200
Jun 08, 2020127.24134.98125.78134.80134.802,954,800
Jun 05, 2020125.26129.01124.86128.91128.913,318,000
Jun 04, 2020129.11130.29125.78127.59127.592,647,000
Jun 03, 2020134.00134.01128.26129.30129.303,076,100
Jun 02, 2020135.04135.76132.34134.60134.601,801,200
Jun 01, 2020135.62136.59134.25136.22136.221,932,800
May 29, 2020135.03137.23132.71136.17136.174,594,600
May 28, 2020133.92136.55133.57134.07134.072,346,900
May 27, 2020130.44134.70126.56134.52134.525,231,800
May 26, 2020142.44142.75129.81130.20130.205,916,700
May 22, 2020139.65141.50138.63140.51140.512,233,800
May 21, 2020142.14147.75137.13138.19138.197,409,600
May 20, 2020143.84149.28143.82146.84146.847,065,900
May 19, 2020136.34143.22136.34142.24142.243,227,000
May 18, 2020133.25135.94130.25135.53135.532,696,400
May 15, 2020129.71133.54129.50132.54132.541,749,300
May 14, 2020130.94131.64128.56131.53131.531,165,200
May 13, 2020132.20133.89129.58131.38131.381,517,700
May 12, 2020133.37135.02131.31131.62131.621,448,000
May 11, 2020130.00134.80129.66132.59132.592,106,600
May 08, 2020129.37130.78127.70129.85129.851,317,000
May 07, 2020128.88130.55128.01128.78128.781,442,200
May 06, 2020126.57128.86125.61127.73127.731,363,300
May 05, 2020126.11126.79124.13125.28125.281,578,300
May 04, 2020123.61125.71122.86124.91124.911,527,500
May 01, 2020119.22123.48119.22122.65122.651,428,300
Apr 30, 2020120.94122.05119.37121.05121.051,210,200
Apr 29, 2020120.55122.17118.01121.18121.181,492,400
Apr 28, 2020125.46125.66120.42120.51120.511,654,600
Apr 27, 2020128.22129.34125.27125.93125.931,236,400
Apr 24, 2020125.44127.98124.65127.88127.881,138,700
Apr 23, 2020127.57127.99124.12124.55124.551,485,300
Apr 22, 2020126.69128.06123.46127.44127.441,938,000
Apr 21, 2020126.04128.08123.38125.73125.732,502,900
Apr 20, 2020124.24125.66123.11125.35125.351,881,800
Apr 17, 2020125.98126.25121.00124.44124.443,703,400
Apr 16, 2020124.36127.27122.82126.82126.824,626,500
Apr 15, 2020122.49126.80121.74123.50123.503,584,900
Apr 14, 2020124.26125.67122.69122.78122.783,199,800
Apr 13, 2020118.65120.41117.27120.00120.001,641,900
Apr 09, 2020119.50121.24118.41119.40119.401,950,000
Apr 08, 2020121.11122.12118.71119.10119.101,706,200
Apr 07, 2020123.43123.70117.20120.06120.062,387,000
Apr 06, 2020120.65122.48119.01121.29121.291,626,900
Apr 03, 2020119.34121.60117.77118.49118.491,885,000
Apr 02, 2020117.09120.12115.49119.51119.511,725,800
Apr 01, 2020115.52123.91114.66116.33116.333,031,100
Mar 31, 2020118.34120.70116.29118.61118.613,100,400
Mar 30, 2020113.88119.89112.89118.51118.513,389,300
Mar 27, 2020113.21114.58110.00111.70111.701,880,700
Mar 26, 2020110.25115.59108.61115.25115.252,233,700
Mar 25, 2020111.86115.30108.00109.72109.723,034,300
Mar 24, 2020114.09117.49108.39112.22112.222,642,000
Mar 23, 2020102.22111.94100.35109.82109.822,892,900
Mar 20, 2020108.52110.14100.00100.15100.154,210,900
Mar 19, 2020107.26108.75102.97106.36106.362,358,000
Mar 18, 2020111.65120.50101.80106.62106.624,012,600
Mar 17, 2020110.53117.96105.15116.47116.472,956,100
Mar 16, 2020105.84115.17104.95108.01108.012,918,800
Mar 13, 2020113.77116.73109.42116.62116.622,637,100
Mar 12, 2020112.00116.73108.35108.36108.363,587,500
Mar 11, 2020116.44119.83115.85119.05119.052,212,100
Mar 10, 2020118.60118.88113.30118.75118.752,474,300
Mar 09, 2020109.96118.03109.17113.88113.882,388,800
Mar 06, 2020113.70118.71113.47117.69117.692,426,100
Mar 05, 2020115.95119.08115.10117.27117.272,289,900
Mar 04, 2020113.44119.79113.44119.42119.422,573,300
Mar 03, 2020111.75115.04109.81111.22111.222,073,500
Mar 02, 2020108.58112.13107.92112.06112.062,321,900
Feb 28, 2020106.56109.28105.27107.48107.483,385,300
Feb 27, 2020107.56111.96106.22107.84107.842,502,800
Feb 26, 2020111.23112.50109.45109.47109.472,561,800
Feb 25, 2020113.50114.44110.59110.97110.972,362,500
Feb 24, 2020114.51116.55112.74113.02113.021,960,100
Feb 21, 2020114.70116.58114.04116.03116.032,337,300
Feb 20, 2020113.34115.21112.75115.13115.131,612,100
Feb 19, 2020114.10114.76113.47113.54113.541,225,800
Feb 18, 2020113.24114.17112.51113.43113.431,231,700
Feb 14, 2020112.58114.26111.77113.43113.431,117,900
Feb 13, 2020113.66114.26111.15112.21112.212,093,300
Feb 12, 2020112.53115.28112.01114.02114.023,782,300
Feb 11, 2020111.00112.69110.00112.39112.392,411,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...