TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2020123.11126.69123.11125.97125.971,502,300
Jan 27, 2020122.19123.96121.55123.07123.071,368,600
Jan 24, 2020128.04128.17125.16125.28125.281,267,800
Jan 23, 2020130.44130.87128.67129.07129.07980,800
Jan 22, 2020131.45133.36129.70130.11130.111,023,100
Jan 21, 2020129.07130.98127.47130.39130.391,398,100
Jan 17, 2020128.42130.42127.40130.01130.011,948,900
Jan 16, 2020126.85127.71126.28127.64127.641,041,300
Jan 15, 2020127.09128.01126.05126.61126.61592,600
Jan 14, 2020125.51127.53124.56126.93126.931,768,800
Jan 13, 2020126.92128.57125.18128.45128.451,061,100
Jan 10, 2020127.70128.53126.64126.76126.76864,800
Jan 09, 2020128.72129.55127.40128.02128.02804,300
Jan 08, 2020125.96129.00124.82127.82127.821,665,900
Jan 07, 2020124.59126.47123.67125.51125.511,179,300
Jan 06, 2020122.02125.13121.55124.69124.691,678,700
Jan 03, 2020120.44122.50120.28122.21122.21729,100
Jan 02, 2020123.53123.98121.40122.08122.081,114,200
Dec 31, 2019122.25122.79121.48122.43122.43613,700
Dec 30, 2019124.47124.47122.19122.35122.35587,800
Dec 27, 2019124.44124.86122.85124.47124.47543,800
Dec 26, 2019123.55124.34123.10123.99123.99839,600
Dec 24, 2019122.59124.16122.00123.93123.93857,500
Dec 23, 2019123.73124.24122.09122.12122.12818,200
Dec 20, 2019122.95124.30121.54123.61123.612,133,100
Dec 19, 2019122.92122.95120.91121.82121.821,245,000
Dec 18, 2019122.57122.89121.34122.46122.461,449,500
Dec 17, 2019122.71123.29121.51122.57122.57750,900
Dec 16, 2019122.41123.50121.99122.71122.71724,500
Dec 13, 2019125.17125.17121.73121.82121.821,299,600
Dec 12, 2019122.14125.38121.59125.27125.271,517,600
Dec 11, 2019122.22123.80121.17122.40122.40728,700
Dec 10, 2019120.78122.53119.51122.29122.291,095,800
Dec 09, 2019122.80122.99119.22120.06120.061,621,600
Dec 06, 2019123.75124.95122.85123.73123.731,023,700
Dec 05, 2019121.73124.06121.14123.97123.97985,800
Dec 04, 2019123.95124.13121.71121.96121.96907,700
Dec 03, 2019118.93123.15118.93123.11123.111,688,300
Dec 02, 2019121.59121.72119.33120.73120.731,137,400
Nov 29, 2019121.62122.89120.74121.35121.35400,400
Nov 27, 2019120.97121.73119.66121.58121.58717,500
Nov 26, 2019119.94120.70118.73120.44120.441,291,100
Nov 25, 2019119.88120.67118.88119.36119.36913,500
Nov 22, 2019122.20122.61117.80119.48119.481,419,500
Nov 21, 2019123.07123.88122.01122.54122.54964,700
Nov 20, 2019123.50124.41122.57123.40123.401,359,200
Nov 19, 2019123.62124.09122.46123.65123.65925,500
Nov 18, 2019123.51124.03122.36123.15123.151,186,900
Nov 15, 2019122.77123.86121.96123.82123.821,105,600
Nov 14, 2019120.18122.50119.12122.30122.30832,900
Nov 13, 2019119.56120.89118.64120.27120.271,247,400
Nov 12, 2019119.22119.38117.33118.99118.991,622,100
Nov 11, 2019115.99119.92115.37119.65119.651,814,200
Nov 08, 2019117.69122.57116.57116.96116.963,429,500
Nov 07, 2019117.86118.41115.45116.91116.912,795,800
Nov 06, 2019116.99117.71115.31116.68116.681,491,400
Nov 05, 2019117.99118.48116.22117.25117.251,492,300
Nov 04, 2019118.27118.40116.62117.20117.201,692,900
Nov 01, 2019121.28121.74116.80116.90116.901,984,300
Oct 31, 2019123.01123.25119.96120.35120.351,226,300
Oct 30, 2019122.02123.76121.11123.13123.13878,200
Oct 29, 2019122.79122.79120.71121.09121.09812,200
Oct 28, 2019125.81126.35122.55122.78122.781,167,300
Oct 25, 2019124.38125.59123.42125.33125.33647,500
Oct 24, 2019123.60125.53123.45124.34124.341,142,400
Oct 23, 2019122.36123.91121.46122.68122.68911,400
Oct 22, 2019123.87124.43121.77121.99121.991,169,000
Oct 21, 2019123.17123.88121.48123.10123.10872,100
Oct 18, 2019122.83123.18120.95122.73122.73901,700
Oct 17, 2019122.31123.92121.88122.74122.74763,900
Oct 16, 2019123.17123.95120.25121.15121.151,310,100
Oct 15, 2019121.95124.09121.70123.94123.941,009,600
Oct 14, 2019122.36122.51121.01121.16121.16926,800
Oct 11, 2019123.40124.34122.28122.42122.421,189,800
Oct 10, 2019121.31122.53120.29122.40122.401,222,400
Oct 09, 2019120.93122.85120.04121.87121.871,328,400
Oct 08, 2019119.85120.81117.27119.45119.451,822,700
Oct 07, 2019122.98123.76121.66122.99122.99762,700
Oct 04, 2019120.40123.78117.40123.33123.332,199,200
Oct 03, 2019119.67121.01118.03120.50120.501,257,500
Oct 02, 2019122.27122.27118.04119.66119.662,132,400
Oct 01, 2019125.20125.98122.44122.91122.911,499,000
Sep 30, 2019123.96125.90122.82125.34125.34811,400
Sep 27, 2019127.09127.42122.62123.97123.97916,400
Sep 26, 2019127.15128.56126.54126.77126.77695,100
Sep 25, 2019124.01127.68123.78127.24127.241,134,400
Sep 24, 2019126.12126.70124.15125.08125.081,407,400
Sep 23, 2019129.21129.80125.50125.73125.731,925,500
Sep 20, 2019131.57132.00129.37130.56130.561,138,000
Sep 19, 2019129.56132.35129.26130.59130.591,118,500
Sep 18, 2019130.72131.36126.97129.76129.761,056,200
Sep 17, 2019128.71131.01127.20130.91130.911,351,400
Sep 16, 2019124.20129.58123.85128.63128.631,240,600
Sep 13, 2019126.55127.40125.01125.10125.101,920,000
Sep 12, 2019124.37127.80124.37126.24126.242,774,200
Sep 11, 2019128.62128.79121.88122.62122.623,296,400
Sep 10, 2019130.98132.26126.86128.40128.401,863,500
Sep 09, 2019130.82133.42129.78132.17132.171,396,000
Sep 06, 2019132.04132.13130.66130.76130.76843,300
Sep 05, 2019134.30134.74129.94131.35131.351,169,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...