TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019118.46118.92115.91116.06116.06738,500
Jul 18, 2019117.00118.34115.76117.70117.701,042,300
Jul 17, 2019117.55118.60117.32117.60117.60969,800
Jul 16, 2019116.83117.53115.78117.45117.45778,400
Jul 15, 2019116.90117.16115.54117.03117.03788,000
Jul 12, 2019116.31117.06115.47116.46116.46953,100
Jul 11, 2019115.81116.61113.73116.53116.531,610,600
Jul 10, 2019115.89118.58115.80117.16117.161,019,300
Jul 09, 2019114.17115.75113.01115.09115.09786,500
Jul 08, 2019116.81116.85113.27114.75114.751,295,500
Jul 05, 2019117.25117.35115.20117.23117.231,108,100
Jul 03, 2019116.74118.49116.60118.07118.071,087,300
Jul 02, 2019116.61118.19115.98116.91116.911,214,600
Jul 01, 2019115.00116.39113.27115.96115.961,596,600
Jun 28, 2019114.03114.30111.48113.53113.531,551,700
Jun 27, 2019112.00113.99111.76113.39113.391,279,100
Jun 26, 2019113.18113.96111.25111.55111.551,359,100
Jun 25, 2019113.94114.52112.06112.81112.811,310,100
Jun 24, 2019112.71113.91111.90113.83113.831,205,700
Jun 21, 2019111.37112.94111.14112.64112.641,448,000
Jun 20, 2019112.05112.81110.65111.54111.541,003,200
Jun 19, 2019110.74111.36108.19111.02111.021,085,100
Jun 18, 2019111.50113.34110.31111.02111.021,257,700
Jun 17, 2019109.92112.02109.60110.29110.291,157,400
Jun 14, 2019110.50110.77108.92110.36110.361,074,600
Jun 13, 2019108.86111.16108.71110.72110.72999,000
Jun 12, 2019111.10111.13108.43108.71108.711,434,300
Jun 11, 2019112.21112.82109.71110.29110.29955,800
Jun 10, 2019112.18112.74109.93111.78111.781,095,300
Jun 07, 2019111.67112.62110.90111.65111.651,126,000
Jun 06, 2019111.73113.70110.21110.67110.671,548,600
Jun 05, 2019110.00111.71108.69111.55111.551,612,900
Jun 04, 2019108.22109.00105.32108.99108.991,972,200
Jun 03, 2019106.99108.26105.52105.95105.952,013,300
May 31, 2019106.00108.83105.68108.15108.152,018,400
May 30, 2019107.10107.71106.09106.99106.991,338,100
May 29, 2019105.63107.75105.09107.00107.002,261,100
May 28, 2019105.74107.49105.16106.54106.541,702,800
May 24, 2019104.55105.61103.74105.02105.021,196,700
May 23, 2019103.18104.76102.56104.38104.381,492,000
May 22, 2019103.78105.38103.48104.23104.231,612,400
May 21, 2019103.15104.10101.75103.75103.752,087,600
May 20, 2019105.86106.08102.87102.98102.981,840,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...