TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 23, 2018126.51127.12125.11126.80126.801,122,200
Jul 20, 2018127.01128.18126.09126.61126.612,202,200
Jul 19, 2018127.54128.24126.61127.41127.411,391,500
Jul 18, 2018126.55127.62125.85126.81126.811,594,300
Jul 17, 2018124.60127.92124.51126.68126.681,433,700
Jul 16, 2018126.25126.89125.67125.89125.891,060,100
Jul 13, 2018126.50126.75124.81126.35126.35946,800
Jul 12, 2018123.27126.57123.27126.24126.241,300,000
Jul 11, 2018120.38124.34120.01122.74122.741,671,000
Jul 10, 2018121.99122.37119.31121.15121.151,236,900
Jul 09, 2018124.43124.43120.06121.97121.971,229,800
Jul 06, 2018120.91123.63120.54123.44123.441,378,000
Jul 05, 2018119.39121.00118.66120.82120.821,614,000
Jul 03, 2018120.00120.00117.77118.15118.15834,100
Jul 02, 2018117.87120.21117.00119.87119.871,155,300
Jun 29, 2018118.82120.30118.27118.36118.361,633,500
Jun 28, 2018113.95118.98113.52118.06118.062,195,000
Jun 27, 2018116.41117.23113.95113.96113.961,603,900
Jun 26, 2018117.70119.29115.80115.91115.912,101,100
Jun 25, 2018115.64117.19113.79116.73116.732,475,600
Jun 22, 2018117.00118.51115.20116.96116.963,053,400
Jun 21, 2018118.05118.56115.83116.50116.501,165,000
Jun 20, 2018118.89119.05117.18118.01118.011,390,600
Jun 19, 2018118.91120.02116.47117.83117.831,464,100
Jun 18, 2018120.86120.92119.39120.69120.691,309,800
Jun 15, 2018121.87123.19120.38121.51121.512,539,800
Jun 14, 2018119.21123.10118.88121.84121.843,060,400
Jun 13, 2018115.00119.38115.00118.46118.463,050,700
Jun 12, 2018113.33114.79113.21114.70114.701,675,600
Jun 11, 2018113.78114.94112.93113.32113.321,079,900
Jun 08, 2018113.07114.77112.01113.42113.421,248,800
Jun 07, 2018112.60113.77111.71113.42113.421,175,900
Jun 06, 2018113.92114.32112.11112.59112.591,338,600
Jun 05, 2018111.30114.00111.09113.26113.262,375,100
Jun 04, 2018114.26115.75112.76113.68113.681,416,700
Jun 01, 2018112.55114.87111.31114.59114.591,482,600
May 31, 2018110.89114.04110.19112.08112.082,182,100
May 30, 2018111.52111.95109.92110.63110.631,207,700
May 29, 2018110.80111.84109.73110.78110.782,105,100
May 25, 2018111.87112.75111.28112.02112.021,058,300
May 24, 2018112.41112.61109.86112.07112.071,515,900
May 23, 2018112.10112.89111.16112.60112.602,144,100
May 22, 2018115.96116.49113.00113.24113.241,274,700
May 21, 2018116.57118.44113.90115.96115.962,436,800
May 18, 2018113.00116.00112.71115.81115.812,533,000
May 17, 2018113.33118.91112.51113.88113.886,114,400
May 16, 2018113.51114.95112.43113.07113.074,140,600
May 15, 2018113.22113.82111.94113.47113.472,339,700
May 14, 2018116.94117.09113.65114.40114.402,438,000
May 11, 2018117.15117.37115.35116.09116.091,931,000
May 10, 2018116.68117.40115.37117.06117.061,971,200
May 09, 2018113.13117.39111.94115.99115.993,122,700
May 08, 2018110.42112.46109.67111.30111.302,659,300
May 07, 2018110.28110.84107.79110.20110.202,127,600
May 04, 2018104.04110.00104.04108.76108.762,368,700
May 03, 2018104.25110.8298.87105.10105.109,052,300
May 02, 2018104.05106.42103.69104.88104.882,585,900
May 01, 201899.37104.3799.17104.30104.302,736,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...