Advertisement
U.S. markets open in 2 hours 10 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
188.15+1.57 (+0.84%)
At close: 04:00PM EST
189.01 +0.86 (+0.46%)
Pre-Market: 06:52AM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2024187.00188.45185.87188.15188.151,081,900
Nov 21, 2024187.31187.31184.91186.58186.581,168,900
Nov 20, 2024186.07186.75184.20185.50185.501,364,500
Nov 19, 2024182.12186.30181.06186.01186.011,535,800
Nov 18, 2024178.14183.36177.09182.93182.931,255,500
Nov 15, 2024181.00181.00176.68177.62177.621,349,600
Nov 14, 2024181.00182.35179.29181.48181.481,071,500
Nov 13, 2024180.29182.62180.10181.87181.871,074,400
Nov 12, 2024178.66180.67177.17180.55180.551,115,100
Nov 11, 2024178.44180.51178.12179.39179.392,134,000
Nov 08, 2024179.17179.34173.20177.90177.902,225,700
Nov 07, 2024174.00180.53171.40179.17179.173,777,500
Nov 06, 2024166.49169.04165.35166.62166.623,089,300
Nov 05, 2024163.65165.49162.80164.03164.031,303,500
Nov 04, 2024164.22164.70161.02162.93162.931,829,600
Nov 01, 2024161.12164.40160.83163.78163.781,457,800
Oct 31, 2024162.75164.46161.28161.72161.721,414,000
Oct 30, 2024162.20164.68160.62162.89162.891,659,300
Oct 29, 2024160.39163.54158.65162.28162.281,603,500
Oct 28, 2024162.00162.14160.01160.75160.751,395,700
Oct 25, 2024162.40163.85161.15161.79161.791,040,800
Oct 24, 2024161.62163.07159.96161.26161.261,218,900
Oct 23, 2024160.00161.29159.23161.01161.011,694,800
Oct 22, 2024156.99160.31156.53160.02160.021,697,000
Oct 21, 2024154.47156.93154.13156.88156.881,129,100
Oct 18, 2024154.41155.80154.15155.27155.27976,800
Oct 17, 2024155.97156.53154.03154.79154.79816,400
Oct 16, 2024155.89155.97154.28154.91154.91766,300
Oct 15, 2024155.36157.51154.99156.05156.051,310,200
Oct 14, 2024155.51156.49154.69155.43155.43725,100
Oct 11, 2024153.06156.48153.06155.09155.091,311,700
Oct 10, 2024152.34154.04152.27153.49153.49912,100
Oct 09, 2024153.00155.30152.76153.86153.86880,000
Oct 08, 2024152.27153.08151.32152.94152.94757,000
Oct 07, 2024151.43152.55150.45152.21152.211,041,500
Oct 04, 2024149.00152.12147.78151.69151.691,768,100
Oct 03, 2024149.91151.19146.76147.66147.661,462,100
Oct 02, 2024150.32151.67148.93151.37151.371,178,200
Oct 01, 2024153.07153.07149.51150.48150.481,379,100
Sep 30, 2024153.07154.85152.26153.71153.711,343,700
Sep 27, 2024152.49153.81152.20153.05153.051,371,000
Sep 26, 2024152.29152.50150.44151.69151.691,485,400
Sep 25, 2024150.65150.90149.66150.77150.77841,600
Sep 24, 2024149.63151.11147.94150.90150.901,190,500
Sep 23, 2024149.58150.75148.06149.73149.731,495,700
Sep 20, 2024152.52152.94147.23148.78148.785,624,000
Sep 19, 2024156.22158.11153.52153.66153.661,971,000
Sep 18, 2024152.95155.16151.43153.33153.331,449,600
Sep 17, 2024152.48155.83151.04152.71152.711,534,300
Sep 16, 2024152.45153.05150.91152.45152.451,320,600
Sep 13, 2024153.82154.90152.07152.18152.181,223,400
Sep 12, 2024152.77154.76152.28153.61153.611,194,200
Sep 11, 2024153.77153.84150.19152.34152.341,720,800
Sep 10, 2024157.10157.43153.98154.85154.85853,200
Sep 09, 2024155.44156.42149.86156.32156.322,107,800
Sep 06, 2024157.76159.43156.52156.61156.611,246,000
Sep 05, 2024158.60159.06156.78157.06157.061,021,700
Sep 04, 2024155.63159.13155.63158.04158.04990,100
Sep 03, 2024160.75161.48154.62155.90155.901,581,700
Aug 30, 2024161.06162.12160.43161.71161.711,206,500
Aug 29, 2024160.48162.98160.16160.50160.50929,600
Aug 28, 2024160.89161.15158.13159.00159.001,153,700
Aug 27, 2024160.31161.92160.16160.78160.78783,900
Aug 26, 2024159.94161.20159.71160.38160.38805,600
Aug 23, 2024160.20160.90158.80159.39159.391,076,200
Aug 22, 2024160.00161.82158.52158.70158.701,221,900
Aug 21, 2024156.62161.37156.49160.07160.071,849,400
Aug 20, 2024150.73155.64149.98154.81154.812,750,600
Aug 19, 2024150.00150.86148.60150.50150.501,078,300
Aug 16, 2024146.46151.10146.39149.94149.941,901,100
Aug 15, 2024145.90148.05145.50146.38146.381,129,900
Aug 14, 2024144.63145.91143.17144.91144.91954,200
Aug 13, 2024147.31147.81144.70144.88144.881,575,400
Aug 12, 2024145.89149.50145.26147.29147.292,585,200
Aug 09, 2024142.14145.70141.34144.82144.823,996,300
Aug 08, 2024136.83138.87135.24138.78138.782,622,100
Aug 07, 2024141.00141.44135.61135.67135.672,707,300
Aug 06, 2024139.35141.47138.99140.11140.111,599,900
Aug 05, 2024141.16141.40137.51139.49139.491,935,900
Aug 02, 2024146.00146.57143.16143.68143.681,809,600
Aug 01, 2024150.16150.23144.96145.96145.961,684,800
Jul 31, 2024151.10152.25150.38150.53150.531,590,800
Jul 30, 2024150.43152.45149.86150.00150.001,360,700
Jul 29, 2024151.41151.92150.23150.70150.701,313,000
Jul 26, 2024150.63151.06149.16150.75150.751,358,900
Jul 25, 2024153.50153.50150.02150.30150.301,466,200
Jul 24, 2024151.79155.12151.66152.89152.891,842,500
Jul 23, 2024150.45152.52150.07151.71151.711,109,700
Jul 22, 2024150.56151.06148.86150.45150.451,084,500
Jul 19, 2024150.45151.25148.92150.32150.321,643,000
Jul 18, 2024149.87151.32148.78150.30150.301,853,500
Jul 17, 2024154.13154.13149.83149.87149.871,708,400
Jul 16, 2024153.79154.56152.73154.10154.101,176,500
Jul 15, 2024153.55154.57152.31153.31153.311,188,000
Jul 12, 2024151.89155.28151.76153.35153.351,576,100
Jul 11, 2024150.01153.08149.85151.52151.522,371,800
Jul 10, 2024149.40149.98147.62148.83148.831,799,400
Jul 09, 2024151.95151.95149.15149.36149.361,320,300
Jul 08, 2024151.84152.81151.03152.00152.001,177,700
Jul 05, 2024152.84153.01151.51151.74151.741,130,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...