TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019124.20129.58123.85128.63128.631,182,200
Sep 13, 2019126.55127.40125.01125.10125.101,920,000
Sep 12, 2019124.37127.80124.37126.24126.242,774,200
Sep 11, 2019128.62128.79121.88122.62122.623,296,400
Sep 10, 2019130.98132.26126.86128.40128.401,863,500
Sep 09, 2019130.82133.42129.78132.17132.171,396,000
Sep 06, 2019132.04132.13130.66130.76130.76843,300
Sep 05, 2019134.30134.74129.94131.35131.351,169,800
Sep 04, 2019133.20134.00132.28132.74132.741,101,900
Sep 03, 2019130.96132.68130.74131.66131.661,548,900
Aug 30, 2019133.40134.41130.65131.97131.971,116,800
Aug 29, 2019132.95133.46131.43132.40132.40894,300
Aug 28, 2019130.78131.37128.64131.22131.22723,300
Aug 27, 2019131.67132.15129.86130.84130.84989,800
Aug 26, 2019129.71130.56128.09130.49130.491,132,100
Aug 23, 2019132.28132.53128.44128.81128.811,406,200
Aug 22, 2019134.34134.49131.43132.39132.39964,000
Aug 21, 2019132.88135.70131.14134.21134.211,897,600
Aug 20, 2019129.77132.21128.81131.43131.431,142,100
Aug 19, 2019129.25130.98128.61129.86129.861,047,500
Aug 16, 2019126.67127.62125.90127.20127.201,488,500
Aug 15, 2019126.50127.42125.53126.16126.161,212,100
Aug 14, 2019125.92127.66125.46126.22126.221,731,300
Aug 13, 2019126.89129.36125.60127.53127.531,490,200
Aug 12, 2019127.58129.51126.78127.62127.621,364,600
Aug 09, 2019131.12131.50127.18128.87128.871,336,800
Aug 08, 2019130.52131.53129.66131.39131.391,527,200
Aug 07, 2019123.03130.00122.90129.40129.402,459,300
Aug 06, 2019124.89128.50122.50124.56124.565,323,200
Aug 05, 2019119.01119.86112.27115.38115.384,535,900
Aug 02, 2019121.44122.16119.14121.69121.691,410,000
Aug 01, 2019121.63125.54121.26122.10122.101,825,100
Jul 31, 2019123.78124.70120.87122.52122.521,318,000
Jul 30, 2019121.98123.74120.85123.20123.201,618,400
Jul 29, 2019122.74123.73119.71123.59123.591,606,700
Jul 26, 2019120.23123.46119.65121.78121.782,290,600
Jul 25, 2019119.02119.91117.77119.25119.25773,700
Jul 24, 2019117.51119.18116.54118.90118.90946,700
Jul 23, 2019117.38118.20115.97118.11118.11814,200
Jul 22, 2019116.66117.45116.00116.66116.66841,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...