U.S. Markets closed

Take-Two Interactive Software, Inc. (TTWO)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
72.88-0.17 (-0.23%)
At close: 4:00PM EDT
People also watch
ATVIEAGMENVDANTDOY
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201772.9174.2472.6372.8872.8810,703,800
Jun 22, 201773.4173.7672.6473.0573.051,505,400
Jun 21, 201773.1173.8372.3673.0573.052,155,900
Jun 20, 201774.2074.8373.0473.1073.101,804,900
Jun 19, 201774.9175.5873.6974.1074.102,169,800
Jun 16, 201773.4775.0773.3874.1674.162,228,000
Jun 15, 201772.7074.7372.5374.0174.012,760,100
Jun 14, 201775.0075.5773.3074.3874.381,326,900
Jun 13, 201775.2775.4073.3774.6274.622,209,300
Jun 12, 201773.8374.8471.2073.8373.834,312,300
Jun 09, 201779.6280.1273.3175.3075.303,839,600
Jun 08, 201780.0180.5478.4379.3279.321,616,700
Jun 07, 201778.5779.9278.3979.7779.772,541,600
Jun 06, 201777.0478.3676.8277.6677.661,462,600
Jun 05, 201777.6078.2577.1877.3277.321,014,300
Jun 02, 201776.2178.1676.1177.6577.651,589,100
Jun 01, 201776.7778.5076.7678.1278.121,975,500
May 31, 201776.3777.1775.7876.7476.741,776,900
May 30, 201776.6876.7875.2676.0776.072,665,500
May 26, 201778.6978.8776.9077.0777.072,311,900
May 25, 201778.8479.5878.0178.5378.533,283,900
May 24, 201773.7677.7673.3177.7377.735,127,600
May 23, 201772.5076.7071.1672.8372.8311,983,100
May 22, 201768.6070.0768.1269.0469.044,543,700
May 19, 201768.3768.7866.7067.5867.581,757,200
May 18, 201766.2768.9065.6368.6068.601,382,600
May 17, 201769.7969.9066.2466.5266.522,964,700
May 16, 201769.4070.5369.3270.3770.371,873,800
May 15, 201768.0069.3167.8569.2769.271,661,600
May 12, 201768.5768.7767.9367.9867.981,550,600
May 11, 201768.6468.6667.4968.5968.591,969,500
May 10, 201766.1068.7265.8968.6868.682,983,700
May 09, 201765.2065.5764.9065.1165.11740,200
May 08, 201765.5965.8464.8965.0665.061,049,800
May 05, 201763.5565.4463.5565.4265.421,107,700
May 04, 201764.1164.4263.5663.6663.661,050,600
May 03, 201763.8064.0363.4463.9963.99834,700
May 02, 201763.9864.1163.5864.0964.09605,900
May 01, 201763.0764.0862.7263.9863.981,220,300
Apr 28, 201763.3463.7062.7162.8562.85979,500
Apr 27, 201763.1263.6362.6963.1563.151,387,400
Apr 26, 201762.7862.9562.3162.7862.78760,400
Apr 25, 201763.0763.2562.4462.6362.631,252,100
Apr 24, 201763.2863.2862.5262.5562.551,372,300
Apr 21, 201762.1562.6761.9562.2962.291,900,000
Apr 20, 201760.7862.1560.4362.0362.031,970,900
Apr 19, 201759.4760.7359.3460.4560.451,934,600
Apr 18, 201758.4359.4458.1959.3959.391,331,400
Apr 17, 201757.5558.7757.5558.5558.55895,100
Apr 13, 201757.7858.1957.3657.5357.531,074,300
Apr 12, 201758.2458.3557.7857.8757.871,000,600
Apr 11, 201758.3058.6057.7458.4258.42958,800
Apr 10, 201758.5458.8358.1558.4358.431,056,200
Apr 07, 201757.8258.5357.5558.4758.471,010,800
Apr 06, 201757.8358.3857.4958.0558.051,368,800
Apr 05, 201757.9358.7357.7657.8657.861,178,300
Apr 04, 201758.5558.7357.7557.8557.851,314,900
Apr 03, 201759.1559.7358.3458.7458.741,375,100
Mar 31, 201758.8659.4458.1659.2759.272,359,300
Mar 30, 201758.6659.0558.6658.9058.901,082,300
Mar 29, 201758.6059.0558.3358.7958.791,007,400
Mar 28, 201758.4859.0858.2658.8158.811,336,900
Mar 27, 201757.4258.8657.3358.5758.571,283,200
Mar 24, 201757.7059.0257.7058.1258.121,268,700
Mar 23, 201757.5757.9657.3257.7257.72724,700
Mar 22, 201756.6257.6056.5957.5857.581,266,700
Mar 21, 201757.9558.1056.5056.6056.601,681,900
Mar 20, 201758.2158.4757.6257.8957.891,626,600
Mar 17, 201758.4658.8457.9958.0158.0117,634,700
Mar 16, 201759.1059.3058.4058.5158.511,469,000
Mar 15, 201759.3959.4558.2359.0259.021,618,500
Mar 14, 201759.1459.7159.1159.2559.25898,200
Mar 13, 201759.4259.9659.2459.5159.511,399,100
Mar 10, 201759.6259.8358.9559.0059.001,672,900
Mar 09, 201759.4359.7858.9859.1659.16729,100
Mar 08, 201759.3559.7959.1759.3159.311,031,700
Mar 07, 201759.1259.5258.8259.1959.191,296,700
Mar 06, 201758.1259.0558.0058.7358.731,144,200
Mar 03, 201757.8758.3757.4158.1258.12825,200
Mar 02, 201758.7158.7457.7757.8857.88705,900
Mar 01, 201757.1659.0757.1258.8058.802,071,700
Feb 28, 201757.2857.7356.9656.9856.981,062,100
Feb 27, 201757.6658.2356.7957.4757.472,042,400
Feb 24, 201757.3557.8857.1957.5657.561,070,500
Feb 23, 201758.3358.3857.0757.8557.851,895,200
Feb 22, 201758.7458.7457.9658.4458.441,922,700
Feb 21, 201759.9959.9958.8158.9858.981,747,000
Feb 17, 201760.0260.1658.8959.6959.694,038,200
Feb 16, 201759.7160.2059.4759.9759.971,998,400
Feb 15, 201758.1659.5657.8559.4459.441,663,600
Feb 14, 201758.3058.5757.6458.2658.261,530,200
Feb 13, 201757.8258.7657.3858.4258.422,324,400
Feb 10, 201756.4558.3456.1357.8857.884,129,900
Feb 09, 201754.0656.1353.8456.0256.022,790,400
Feb 08, 201756.0456.7153.4253.7153.713,101,500
Feb 07, 201754.5654.6653.3553.7053.701,904,000
Feb 06, 201753.9754.2153.5254.2054.201,354,900
Feb 03, 201755.0055.4753.8053.9353.931,813,700
Feb 02, 201754.1854.8153.8754.8054.801,055,100
Feb 01, 201753.6655.4753.3554.3654.361,754,100
*Close price adjusted for dividends and splits.
Loading more data...