Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
125.51-1.65 (-1.30%)
At close: 04:00PM EDT
121.23 -4.28 (-3.41%)
After hours: 06:49PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022125.87130.00125.09125.51125.514,339,529
Aug 05, 2022125.39127.40125.28127.16127.162,121,100
Aug 04, 2022130.32130.33126.43127.39127.392,827,700
Aug 03, 2022127.48129.88126.70129.81129.811,671,600
Aug 02, 2022126.44129.04126.15126.66126.661,488,200
Aug 01, 2022132.29132.42126.69127.56127.561,729,200
Jul 29, 2022129.50132.88129.42132.73132.731,885,600
Jul 28, 2022130.58132.05129.68130.35130.352,605,900
Jul 27, 2022130.51132.23129.56130.58130.582,203,100
Jul 26, 2022130.97131.89130.20131.10131.101,564,100
Jul 25, 2022129.90131.26129.43130.77130.771,170,600
Jul 22, 2022131.56133.79129.97130.41130.411,104,200
Jul 21, 2022129.48132.35129.37132.27132.271,303,600
Jul 20, 2022127.38130.56127.09130.01130.011,409,500
Jul 19, 2022125.02128.29124.07126.97126.971,483,500
Jul 18, 2022124.79126.54122.87123.65123.652,781,700
Jul 15, 2022123.43125.00123.19123.85123.851,089,100
Jul 14, 2022120.32122.79118.76122.74122.742,260,900
Jul 13, 2022119.93122.00118.56121.14121.141,550,400
Jul 12, 2022122.57124.04120.99121.99121.991,279,000
Jul 11, 2022124.68125.00122.11122.70122.701,254,200
Jul 08, 2022126.20126.71123.20124.93124.932,048,600
Jul 07, 2022125.24127.53124.20126.82126.821,463,400
Jul 06, 2022127.27127.72124.90125.62125.62966,900
Jul 05, 2022123.37127.94121.96127.04127.041,783,500
Jul 01, 2022122.78125.04121.73124.86124.861,003,500
Jun 30, 2022124.20124.67121.05122.53122.531,679,900
Jun 29, 2022125.55125.99123.28125.53125.531,697,300
Jun 28, 2022129.99131.38126.05126.18126.181,705,700
Jun 27, 2022132.50133.60127.93129.21129.212,490,000
Jun 24, 2022130.66134.17130.60133.62133.624,585,800
Jun 23, 2022130.05131.59128.32130.05130.051,656,400
Jun 22, 2022127.95130.45127.59128.60128.601,524,400
Jun 21, 2022125.29129.00124.87128.78128.782,854,900
Jun 17, 2022125.50128.00123.62125.81125.813,398,400
Jun 16, 2022123.92125.64122.09124.90124.902,072,500
Jun 15, 2022122.15127.84121.84126.16126.162,361,100
Jun 14, 2022124.21124.76120.48121.41121.412,039,000
Jun 13, 2022125.77127.52122.66123.19123.193,097,300
Jun 10, 2022126.50128.74124.93127.95127.952,465,400
Jun 09, 2022131.40133.69129.12129.23129.232,966,200
Jun 08, 2022132.00133.99130.26131.40131.401,559,300
Jun 07, 2022125.58134.82125.51131.65131.652,697,500
Jun 06, 2022127.87128.36126.53126.99126.991,971,500
Jun 03, 2022126.97129.00126.64126.97126.971,688,300
Jun 02, 2022124.49130.36124.05129.05129.052,453,300
Jun 01, 2022125.86126.08122.59124.63124.632,051,800
May 31, 2022127.36128.04123.60124.53124.533,868,100
May 27, 2022123.60127.57123.56125.78125.783,540,000
May 26, 2022122.38123.64120.88123.28123.283,394,600
May 25, 2022121.63123.30118.49122.08122.083,580,600
May 24, 2022122.45125.25121.23122.69122.695,057,200
May 23, 2022115.01124.25114.25123.62123.627,573,700
May 20, 2022120.89121.82114.92116.12116.1219,700,700
May 19, 2022122.41127.00119.67119.76119.765,006,400
May 18, 2022121.28125.70120.68123.05123.054,142,700
May 17, 2022119.88124.59117.64123.08123.088,128,000
May 16, 2022109.81112.04108.56110.11110.114,691,200
May 13, 2022107.63111.26107.15109.93109.933,222,700
May 12, 2022103.17108.00102.16106.21106.212,926,700
May 11, 2022103.24110.33102.40105.26105.263,931,800
May 10, 2022107.58108.31101.85103.59103.595,099,900
May 09, 2022111.74113.18105.01106.15106.154,311,300
May 06, 2022119.63119.90113.45114.27114.272,498,700
May 05, 2022122.73124.03118.31120.23120.231,796,200
May 04, 2022122.62124.96120.14124.76124.761,540,200
May 03, 2022121.04123.61120.49121.35121.351,432,300
May 02, 2022120.22121.99117.84121.94121.941,456,800
Apr 29, 2022123.19125.30119.12119.51119.511,595,500
Apr 28, 2022123.19123.87120.28123.23123.232,609,700
Apr 27, 2022124.62125.99121.51121.65121.652,595,300
Apr 26, 2022131.86132.36124.88125.01125.013,105,500
Apr 25, 2022135.93136.46131.40132.96132.961,895,000
Apr 22, 2022132.13136.83131.44136.41136.413,813,700
Apr 21, 2022137.63138.66131.37131.53131.531,608,400
Apr 20, 2022140.13140.35137.05137.34137.341,339,700
Apr 19, 2022134.54140.69134.49140.37140.372,485,900
Apr 18, 2022137.33137.55133.90135.70135.701,478,400
Apr 14, 2022138.88139.90137.24137.96137.961,357,700
Apr 13, 2022137.87139.91136.28138.99138.991,541,800
Apr 12, 2022141.25142.68137.96138.36138.361,726,500
Apr 11, 2022140.13143.69140.11140.53140.531,298,100
Apr 08, 2022142.83144.10140.14141.31141.311,537,300
Apr 07, 2022147.29147.90142.01143.40143.401,941,000
Apr 06, 2022150.42152.00144.90147.20147.202,461,000
Apr 05, 2022154.43157.09150.92151.90151.901,134,900
Apr 04, 2022152.17155.84151.63154.43154.431,268,000
Apr 01, 2022153.79154.85151.07151.88151.881,152,800
Mar 31, 2022156.09157.70153.66153.74153.741,284,900
Mar 30, 2022157.32159.51155.56156.06156.061,462,300
Mar 29, 2022158.15159.50156.49158.57158.571,395,700
Mar 28, 2022154.66156.91153.82156.50156.501,376,000
Mar 25, 2022150.36154.54148.51154.50154.501,589,000
Mar 24, 2022150.39150.68148.70150.50150.501,038,200
Mar 23, 2022150.82152.53149.08149.40149.401,295,500
Mar 22, 2022151.44154.48150.62152.29152.291,485,600
Mar 21, 2022150.22152.82149.47151.22151.221,335,400
Mar 18, 2022149.41153.20147.93151.37151.371,889,400
Mar 17, 2022148.39150.06145.08149.51149.511,534,800
Mar 16, 2022143.57148.81141.95148.79148.792,097,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement