TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2018105.08106.55102.91103.27103.27345,054
Dec 12, 2018107.83108.13103.48104.19104.193,947,200
Dec 11, 2018107.46107.91104.58105.42105.423,398,100
Dec 10, 2018102.12105.90102.11105.24105.241,812,500
Dec 07, 2018105.24108.18101.71102.67102.672,899,900
Dec 06, 201899.00106.5598.00106.20106.203,470,400
Dec 04, 2018104.38106.51100.50101.69101.693,848,800
Dec 03, 2018112.00112.01100.96103.46103.468,217,000
Nov 30, 2018111.39112.20108.90109.67109.672,562,100
Nov 29, 2018109.50112.95109.17111.91111.911,518,100
Nov 28, 2018109.90111.25107.77110.63110.632,003,300
Nov 27, 2018109.75111.70108.25109.56109.561,480,000
Nov 26, 2018107.32110.53106.25110.44110.441,837,700
Nov 23, 2018105.18107.48104.98105.50105.50641,600
Nov 21, 2018107.05108.49105.56106.84106.842,069,000
Nov 20, 2018100.80106.8397.57104.72104.723,263,300
Nov 19, 2018115.25115.50104.77106.00106.004,352,900
Nov 16, 2018111.35114.66110.66113.93113.933,867,000
Nov 15, 2018105.90114.41105.73113.06113.065,046,900
Nov 14, 2018107.66109.75104.67106.57106.572,577,400
Nov 13, 2018109.05110.95106.49107.00107.003,145,900
Nov 12, 2018111.27112.22105.59109.03109.035,024,700
Nov 09, 2018115.64116.39109.34113.05113.056,327,800
Nov 08, 2018129.11129.98117.80119.14119.147,484,000
Nov 07, 2018126.15128.14124.55125.81125.813,921,000
Nov 06, 2018125.56127.29121.89123.68123.681,774,800
Nov 05, 2018128.61128.99124.55126.70126.701,571,300
Nov 02, 2018128.80130.16126.66128.37128.371,565,600
Nov 01, 2018129.66129.95125.93128.91128.911,818,000
Oct 31, 2018125.50130.01124.14128.87128.873,394,500
Oct 30, 2018121.53125.49117.52124.01124.017,151,000
Oct 29, 2018122.35122.83109.34111.72111.724,546,200
Oct 26, 2018116.18123.46116.18120.06120.062,604,300
Oct 25, 2018116.83124.98116.30120.70120.703,890,900
Oct 24, 2018118.75119.63110.82110.97110.972,730,000
Oct 23, 2018117.77119.43115.80118.78118.782,289,300
Oct 22, 2018122.69123.06120.02120.51120.512,229,800
Oct 19, 2018127.82128.90122.03122.45122.452,095,200
Oct 18, 2018131.18131.18124.85126.87126.872,414,500
Oct 17, 2018132.75133.66130.40132.06132.061,225,300
Oct 16, 2018129.28132.36129.25132.02132.021,792,300
Oct 15, 2018128.27129.43124.48127.78127.781,375,600
Oct 12, 2018126.73130.90125.86129.05129.052,571,800
Oct 11, 2018122.33124.91120.80122.26122.262,595,100
Oct 10, 2018129.99130.25121.10122.25122.252,616,700
Oct 09, 2018126.73130.00124.38127.95127.951,602,300
Oct 08, 2018129.56129.99124.78126.82126.821,755,000
Oct 05, 2018132.26133.80128.60130.60130.601,370,100
Oct 04, 2018135.18135.76129.47131.88131.881,972,600
Oct 03, 2018135.00136.27133.91136.11136.111,623,600
Oct 02, 2018138.00138.00133.75134.38134.381,932,300
Oct 01, 2018138.12139.91135.55137.41137.411,790,100
Sep 28, 2018137.07139.60136.43137.99137.991,770,800
Sep 27, 2018134.87137.61134.66137.07137.071,293,500
Sep 26, 2018136.22137.23134.34134.53134.531,395,900
Sep 25, 2018135.30136.34134.52135.55135.551,092,400
Sep 24, 2018131.28135.67130.63134.88134.881,421,400
Sep 21, 2018132.08134.18131.04132.07132.072,887,100
Sep 20, 2018131.12132.50129.67130.95130.951,573,800
Sep 19, 2018132.55132.60128.93130.57130.571,466,300
Sep 18, 2018131.08134.54130.69132.72132.721,172,900
Sep 17, 2018134.40134.66131.01131.48131.481,236,800
Sep 14, 2018136.75136.99133.71134.11134.11985,200
Sep 13, 2018134.35136.37133.16136.26136.261,101,900
Sep 12, 2018133.74134.47131.14133.48133.481,079,400
Sep 11, 2018130.50134.93128.52133.92133.921,654,700
Sep 10, 2018131.60131.66128.77129.16129.161,340,600
Sep 07, 2018129.43132.19128.68130.54130.541,378,400
Sep 06, 2018129.79130.78127.81130.35130.351,351,700
Sep 05, 2018134.30134.45127.57128.90128.901,698,700
Sep 04, 2018133.18135.48131.53134.53134.531,172,900
Aug 31, 2018133.57133.93130.51133.56133.562,403,900
Aug 30, 2018136.00138.65134.54134.64134.641,853,300
Aug 29, 2018135.22138.63134.77136.09136.092,015,600
Aug 28, 2018133.85134.34132.12133.66133.66988,400
Aug 27, 2018135.26135.90132.74133.37133.371,200,000
Aug 24, 2018131.66134.63131.27134.01134.011,928,400
Aug 23, 2018129.40131.52128.14130.68130.682,036,300
Aug 22, 2018126.04130.43125.90129.23129.231,770,800
Aug 21, 2018125.33126.90124.37126.42126.421,315,900
Aug 20, 2018124.65125.60122.29124.88124.881,829,100
Aug 17, 2018125.26126.13123.60124.30124.301,078,200
Aug 16, 2018127.33127.33124.89125.94125.941,173,700
Aug 15, 2018127.89128.61124.45125.95125.952,267,400
Aug 14, 2018128.93130.20127.13129.09129.091,041,500
Aug 13, 2018129.07131.77127.91128.10128.101,869,700
Aug 10, 2018124.40130.00124.40128.80128.802,666,900
Aug 09, 2018125.39125.85123.86125.20125.201,557,300
Aug 08, 2018122.07125.62121.16124.95124.952,162,900
Aug 07, 2018121.31122.91119.86122.21122.211,753,100
Aug 06, 2018122.80123.88120.00121.32121.322,998,000
Aug 03, 2018129.47130.43122.09123.41123.417,965,600
Aug 02, 2018111.79113.79111.07113.24113.243,536,000
Aug 01, 2018112.34115.96111.92112.24112.242,236,700
Jul 31, 2018113.75115.71112.43113.02113.022,563,800
Jul 30, 2018122.23122.43112.55113.11113.113,623,200
Jul 27, 2018124.01125.47120.99122.58122.582,172,800
Jul 26, 2018127.51127.67124.89125.33125.331,167,700
Jul 25, 2018125.64128.70124.55127.84127.841,682,400
Jul 24, 2018127.84127.84123.41125.16125.162,068,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...