TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2018121.87123.19120.38121.51121.512,533,800
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
Apr 30, 2018100.42100.6398.2099.7199.711,297,700
Apr 27, 201899.97100.0897.3298.6398.631,064,300
Apr 26, 201897.1099.8897.1099.1999.191,617,900
Apr 25, 201896.5397.1194.5996.2296.221,444,800
Apr 24, 201898.7999.9195.5496.3896.381,428,500
Apr 23, 201898.56100.0897.5098.1298.121,247,600
Apr 20, 2018100.46100.7597.2898.3898.381,753,300
Apr 19, 2018101.61102.1799.96100.77100.771,297,900
Apr 18, 2018102.16103.15100.95102.50102.501,477,100
Apr 17, 201899.54102.4999.29102.21102.212,053,100
Apr 16, 201897.9398.8797.2798.4798.471,004,900
Apr 13, 201898.8199.0096.5997.1997.191,398,300
Apr 12, 201896.8298.9696.4797.8497.841,580,100
Apr 11, 201896.7697.9596.4796.6296.621,235,400
Apr 10, 201898.5299.1996.6297.6497.641,966,800
Apr 09, 201895.2197.6295.0296.5196.512,168,000
Apr 06, 201897.8798.4193.9094.6394.632,005,800
Apr 05, 201899.20100.5997.9698.6398.632,864,000
Apr 04, 201893.4997.3892.8196.9696.963,135,500
Apr 03, 201896.6596.7893.4295.8695.862,327,100
Apr 02, 201896.3296.9993.9295.9295.924,120,300
Mar 29, 201898.0999.7795.9297.7897.783,102,800
Mar 28, 201897.6998.8595.5497.4697.464,249,500
Mar 27, 2018103.63104.2097.7198.0498.043,719,500
Mar 26, 2018101.78103.27101.63103.10103.102,499,300
Mar 23, 2018102.29103.8799.6499.7099.702,202,400
Mar 22, 2018103.40104.75102.26102.39102.392,658,100
Mar 21, 2018105.01106.07103.88104.73104.732,053,800
Mar 20, 2018105.34106.51104.36105.24105.242,894,800
Mar 19, 2018106.28107.01102.54104.50104.505,002,200
Mar 16, 2018108.94109.72106.25107.29107.2925,385,700
Mar 15, 2018109.35110.40107.84108.90108.903,535,400
Mar 14, 2018111.58111.63106.10109.23109.235,457,400
Mar 13, 2018115.85117.35111.97113.49113.493,629,500
Mar 12, 2018115.85117.35113.89115.74115.743,860,000
Mar 09, 2018114.48116.83113.59116.61116.612,377,100
Mar 08, 2018111.61113.73110.21113.58113.583,161,500
Mar 07, 2018109.62111.39108.25110.94110.941,977,000
Mar 06, 2018112.38112.97109.05110.71110.711,820,900
Mar 05, 2018110.03112.82109.43111.93111.931,388,400
Mar 02, 2018106.84111.21105.81110.77110.771,768,100
Mar 01, 2018111.61112.99106.88107.54107.542,372,800
Feb 28, 2018113.55114.17111.80111.87111.872,039,200
Feb 27, 2018114.32115.12112.21112.23112.231,039,300
Feb 26, 2018112.60115.44112.52114.58114.581,979,200
Feb 23, 2018109.57111.84108.50111.65111.651,422,600
Feb 22, 2018108.99109.87108.10108.63108.631,114,500
Feb 21, 2018107.60110.27107.59108.54108.541,784,800
Feb 20, 2018106.44108.32106.44107.48107.481,230,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...