TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019106.74108.49106.00106.66106.661,245,100
May 16, 2019107.35109.36106.50107.55107.551,663,500
May 15, 2019102.91109.44102.06107.48107.483,453,400
May 14, 2019101.05105.9799.72103.55103.557,835,500
May 13, 2019101.19102.0399.30100.01100.014,018,500
May 10, 2019101.44103.6899.60103.38103.381,708,000
May 09, 2019100.71102.9099.22102.12102.121,365,400
May 08, 2019102.10102.4099.85101.81101.812,577,300
May 07, 2019100.71101.4398.8699.8899.881,533,100
May 06, 201999.45102.1599.11101.65101.651,562,800
May 03, 2019100.00102.3898.44101.62101.621,913,800
May 02, 201999.11100.8898.5699.6899.681,523,200
May 01, 201998.94100.3498.5799.0599.052,881,500
Apr 30, 201997.1297.9996.2496.8396.831,344,100
Apr 29, 201996.9598.3796.7897.1597.152,457,800
Apr 26, 201993.4196.3492.9896.2596.251,442,600
Apr 25, 201993.4494.2292.8592.9092.90903,500
Apr 24, 201993.4493.8592.9093.6093.60848,600
Apr 23, 201992.2594.2492.1093.2993.291,548,600
Apr 22, 201990.7591.9989.8991.9291.921,562,700
Apr 18, 201990.4491.2789.4390.7490.741,728,300
Apr 17, 201990.9491.1887.9789.7489.742,313,200
Apr 16, 201993.0093.0789.6290.9490.942,536,100
Apr 15, 201994.5796.1792.5892.6592.652,003,800
Apr 12, 201995.7895.7894.0094.1194.111,390,500
Apr 11, 201995.6596.2394.8095.2795.271,182,100
Apr 10, 201993.3895.3793.3895.3395.331,459,700
Apr 09, 201993.8094.7992.9493.2893.281,393,900
Apr 08, 201994.4894.5591.4094.2994.291,574,700
Apr 05, 201994.3595.2693.6894.5394.531,907,100
Apr 04, 201997.5797.7392.9393.7093.703,120,100
Apr 03, 201998.0599.5297.7297.9197.911,308,600
Apr 02, 201996.0997.8294.7397.6697.662,006,200
Apr 01, 201995.3996.0694.3995.6995.691,779,300
Mar 29, 201996.9597.5594.0594.3794.372,362,700
Mar 28, 201994.6696.6794.1096.4996.491,325,000
Mar 27, 201996.4296.5693.7894.4994.491,496,600
Mar 26, 201996.8598.7195.9096.3796.372,134,900
Mar 25, 201995.8796.3694.5196.0396.031,777,800
Mar 22, 201998.89100.4495.8096.0296.021,850,200
Mar 21, 201995.6599.8095.6099.1199.112,874,400
Mar 20, 201996.4597.8495.5396.0696.062,457,600
Mar 19, 201994.6496.8594.4795.7995.792,112,300
Mar 18, 201993.8394.7192.6293.8393.831,831,900
Mar 15, 201992.3294.6292.3293.5593.552,333,600
Mar 14, 201993.6093.6890.7892.4392.433,808,500
Mar 13, 201990.1796.3489.5496.0396.037,636,700
Mar 12, 201989.8890.1488.9389.8589.852,329,900
Mar 11, 201987.5690.0487.2789.8089.802,267,500
Mar 08, 201987.3687.5785.8387.0487.042,370,300
Mar 07, 201986.9588.5686.1788.4188.411,682,500
Mar 06, 201987.3388.5286.9687.2087.201,342,900
Mar 05, 201987.7287.7286.2287.3787.371,371,600
Mar 04, 201988.8089.8086.3287.4487.442,110,200
Mar 01, 201987.7188.9186.9388.3288.322,028,100
Feb 28, 201984.7187.9284.5687.2687.263,722,000
Feb 27, 201987.1288.5084.4184.6384.633,680,800
Feb 26, 201987.3088.9186.4487.3487.342,040,400
Feb 25, 201987.5287.7785.5787.2987.292,700,700
Feb 22, 201988.0088.2885.9687.0787.072,436,900
Feb 21, 201988.7689.0187.0187.5987.592,758,800
Feb 20, 201993.4893.4886.9188.6788.676,564,200
Feb 19, 201993.0893.7591.8493.2793.271,857,100
Feb 15, 201994.0394.0792.2893.3093.302,401,600
Feb 14, 201991.6294.2990.6593.2893.283,286,400
Feb 13, 201990.0592.4188.8992.1492.145,514,600
Feb 12, 201990.8590.9786.9089.2589.2510,361,800
Feb 11, 201997.6397.8392.8493.4493.444,459,000
Feb 08, 201995.4097.2494.3897.1497.144,714,400
Feb 07, 201992.5698.5792.0096.3996.397,948,900
Feb 06, 201996.7699.8291.4992.5392.5318,945,000
Feb 05, 2019106.69109.00106.65107.29107.293,601,600
Feb 04, 2019105.91107.41105.46106.30106.301,675,000
Feb 01, 2019105.40106.00103.53104.95104.951,545,300
Jan 31, 2019102.91106.37102.78105.55105.551,684,000
Jan 30, 2019102.81102.98100.95102.60102.601,369,200
Jan 29, 2019102.51102.6498.50100.81100.811,569,700
Jan 28, 2019100.75102.94100.15102.39102.391,599,700
Jan 25, 2019102.50104.50101.02103.70103.701,815,900
Jan 24, 2019100.43102.1699.85101.49101.491,874,900
Jan 23, 2019107.86108.1299.7299.8199.813,736,200
Jan 22, 2019107.69108.22106.72107.33107.331,534,200
Jan 18, 2019106.65108.66106.32108.26108.262,567,200
Jan 17, 2019105.14106.16104.42105.37105.371,602,900
Jan 16, 2019106.81107.50104.58105.93105.932,150,800
Jan 15, 2019105.20107.00102.53106.49106.494,232,000
Jan 14, 2019108.29108.50104.37104.98104.984,607,700
Jan 11, 2019109.53111.69107.80109.03109.031,840,300
Jan 10, 2019106.63110.43106.20110.00110.001,637,200
Jan 09, 2019108.70109.58107.19107.46107.461,765,800
Jan 08, 2019106.21109.45105.25107.92107.922,402,200
Jan 07, 2019101.50104.9499.29104.41104.412,501,900
Jan 04, 2019101.13103.7699.66101.70101.703,610,800
Jan 03, 2019102.40103.0099.1199.1599.152,297,800
Jan 02, 2019100.24104.5299.04104.01104.011,947,400
Dec 31, 2018105.06105.75101.96102.94102.942,169,900
Dec 28, 2018107.18107.35103.51104.57104.571,897,500
Dec 27, 2018101.98106.16101.17106.15106.152,067,800
Dec 26, 201899.90104.7199.64104.63104.632,041,200
Dec 24, 201899.76101.9098.5098.7698.761,305,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...