TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2018106.44108.32106.44107.48107.481,227,700
Feb 16, 2018108.11108.97106.65107.04107.041,858,300
Feb 15, 2018107.59108.85105.65108.16108.162,555,400
Feb 14, 2018106.98108.85106.29106.56106.562,541,900
Feb 13, 2018108.53109.31106.73107.78107.782,090,600
Feb 12, 2018109.29112.24108.70109.93109.933,250,900
Feb 09, 2018105.50109.09102.16108.45108.455,299,800
Feb 08, 2018112.00115.60103.22103.51103.517,893,500
Feb 07, 2018118.77120.34116.75117.19117.193,554,500
Feb 06, 2018113.00118.33113.00118.27118.273,545,700
Feb 05, 2018119.86123.32116.39117.33117.332,631,600
Feb 02, 2018123.13125.43120.51121.67121.672,256,300
Feb 01, 2018126.85129.25119.05124.64124.645,069,200
Jan 31, 2018120.99127.77120.99126.67126.673,753,100
Jan 30, 2018117.50120.58116.67118.31118.311,611,800
Jan 29, 2018119.00122.21118.70119.29119.292,161,600
Jan 26, 2018117.97119.37116.82119.37119.371,215,600
Jan 25, 2018116.74117.81115.47117.20117.20905,000
Jan 24, 2018117.34117.34114.54116.24116.241,576,000
Jan 23, 2018118.33118.92116.41116.81116.812,236,300
Jan 22, 2018117.77119.43116.92118.40118.401,157,600
Jan 19, 2018117.71118.61117.23118.05118.051,272,300
Jan 18, 2018115.78118.20114.46117.27117.271,378,900
Jan 17, 2018114.70116.97113.72116.09116.091,598,200
Jan 16, 2018118.07118.13113.10113.96113.962,093,000
Jan 12, 2018116.95118.90115.85117.30117.301,758,100
Jan 11, 2018116.32118.48115.40116.98116.981,355,600
Jan 10, 2018113.92115.76113.15115.55115.551,394,900
Jan 09, 2018117.77118.17113.76114.91114.911,704,800
Jan 08, 2018116.50120.18115.11117.37117.371,591,400
Jan 05, 2018114.91117.19114.28116.91116.911,513,600
Jan 04, 2018114.92115.28112.59114.02114.021,319,300
Jan 03, 2018113.47114.70112.74113.88113.881,451,500
Jan 02, 2018110.03113.07109.55112.88112.881,569,300
Dec 29, 2017109.40110.22108.25109.78109.781,196,900
Dec 28, 2017108.30109.81107.12109.59109.59785,300
Dec 27, 2017108.61109.79107.53107.80107.80962,800
Dec 26, 2017108.87109.02107.68108.25108.25612,300
Dec 22, 2017110.54110.76108.97109.14109.14725,000
Dec 21, 2017108.66111.16107.46110.46110.461,131,500
Dec 20, 2017109.86109.86107.66108.75108.75995,600
Dec 19, 2017109.77110.61108.57109.28109.282,286,000
Dec 18, 2017113.80114.46108.96110.32110.322,541,100
Dec 15, 2017109.49111.95109.36111.19111.195,777,100
Dec 14, 2017107.33110.58107.25109.02109.021,918,700
Dec 13, 2017108.00110.16106.86107.74107.742,093,600
Dec 12, 2017107.95108.39107.11107.62107.621,271,100
Dec 11, 2017107.00108.40105.69108.23108.231,656,200
Dec 08, 2017107.62108.96106.43106.81106.811,726,000
Dec 07, 2017104.72108.27104.58106.54106.541,973,100
Dec 06, 2017103.61105.52103.05104.89104.891,934,800
Dec 05, 2017101.43105.41100.56104.19104.193,928,500
Dec 04, 2017111.28111.3999.87102.11102.117,430,400
Dec 01, 2017111.05112.00107.81110.76110.762,968,100
Nov 30, 2017112.44113.47110.47111.55111.557,184,600
Nov 29, 2017115.37116.00108.41111.45111.454,408,400
Nov 28, 2017118.34119.12116.10116.19116.191,790,300
Nov 27, 2017118.00118.15116.50117.79117.791,603,900
Nov 24, 2017118.03118.40117.59117.88117.881,101,000
Nov 22, 2017119.20119.71117.21117.94117.941,341,400
Nov 21, 2017117.95120.21117.95119.02119.021,561,000
Nov 20, 2017118.10118.35117.05117.40117.401,125,600
Nov 17, 2017118.68119.39116.36117.82117.823,142,300
Nov 16, 2017118.95119.71118.10118.90118.901,837,000
Nov 15, 2017117.90118.80116.37117.37117.371,730,400
Nov 14, 2017118.25119.28117.35118.88118.882,160,300
Nov 13, 2017114.69119.17114.58118.26118.262,736,100
Nov 10, 2017114.91115.90114.06115.68115.682,089,700
Nov 09, 2017117.10117.24113.87115.16115.163,152,000
Nov 08, 2017120.00120.62116.35117.65117.658,318,000
Nov 07, 2017106.64106.87103.88106.39106.394,612,500
Nov 06, 2017109.46109.61106.23107.00107.002,484,400
Nov 03, 2017109.54110.39108.16108.93108.931,957,700
Nov 02, 2017110.39110.77108.50108.50108.501,361,600
Nov 01, 2017110.91111.11108.83110.56110.561,684,400
Oct 31, 2017110.01110.86108.99110.65110.651,755,500
Oct 30, 2017108.49110.00108.04109.71109.711,663,600
Oct 27, 2017105.90108.04105.47107.84107.841,383,500
Oct 26, 2017105.00105.79104.24105.43105.43839,000
Oct 25, 2017105.70105.70103.31104.87104.871,033,700
Oct 24, 2017105.37105.86104.87105.22105.221,237,200
Oct 23, 2017105.65105.87104.45105.01105.01685,000
Oct 20, 2017104.98105.29104.57104.93104.93693,400
Oct 19, 2017103.59104.81102.10104.56104.561,132,300
Oct 18, 2017105.02105.37104.10104.61104.61891,900
Oct 17, 2017104.59104.82103.27103.90103.90752,400
Oct 16, 2017105.00105.26104.38104.78104.78725,100
Oct 13, 2017104.19104.75103.55104.58104.582,090,500
Oct 12, 2017103.47104.34102.79103.44103.44882,600
Oct 11, 2017102.58104.79102.31103.60103.601,035,800
Oct 10, 2017104.43104.58102.08102.67102.671,779,200
Oct 09, 2017105.00105.18102.47104.11104.112,685,800
Oct 06, 2017104.22107.53104.22107.23107.231,879,500
Oct 05, 2017103.20104.64102.29104.47104.471,401,700
Oct 04, 2017101.10103.17100.00102.98102.981,577,700
Oct 03, 2017100.43101.1899.90101.07101.071,035,600
Oct 02, 2017102.44103.0099.86100.43100.431,427,700
Sep 29, 2017101.00102.28100.74102.23102.232,225,000
Sep 28, 2017100.20101.3899.21100.89100.891,011,100
Sep 27, 201797.88100.6897.88100.13100.131,671,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...