NasdaqGS - Delayed Quote USD

Take-Two Interactive Software, Inc. (TTWO)

Compare
154.91 -1.14 (-0.73%)
At close: October 16 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 155.89 155.97 154.28 154.91 154.91 765,494
Oct 15, 2024 155.36 157.51 154.99 156.05 156.05 1,310,200
Oct 14, 2024 155.51 156.49 154.69 155.43 155.43 725,100
Oct 11, 2024 153.06 156.48 153.06 155.09 155.09 1,311,700
Oct 10, 2024 152.34 154.04 152.27 153.49 153.49 912,100
Oct 9, 2024 153.00 155.30 152.76 153.86 153.86 880,000
Oct 8, 2024 152.27 153.08 151.32 152.94 152.94 757,000
Oct 7, 2024 151.43 152.55 150.45 152.21 152.21 1,041,500
Oct 4, 2024 149.00 152.12 147.78 151.69 151.69 1,768,100
Oct 3, 2024 149.91 151.19 146.76 147.66 147.66 1,462,100
Oct 2, 2024 150.32 151.67 148.93 151.37 151.37 1,178,200
Oct 1, 2024 153.07 153.07 149.51 150.48 150.48 1,379,100
Sep 30, 2024 153.07 154.85 152.26 153.71 153.71 1,343,700
Sep 27, 2024 152.49 153.81 152.20 153.05 153.05 1,371,000
Sep 26, 2024 152.29 152.50 150.44 151.69 151.69 1,485,400
Sep 25, 2024 150.65 150.90 149.66 150.77 150.77 841,600
Sep 24, 2024 149.63 151.11 147.94 150.90 150.90 1,190,500
Sep 23, 2024 149.58 150.75 148.06 149.73 149.73 1,495,700
Sep 20, 2024 152.52 152.94 147.23 148.78 148.78 5,624,000
Sep 19, 2024 156.22 158.11 153.52 153.66 153.66 1,971,000
Sep 18, 2024 152.95 155.16 151.43 153.33 153.33 1,449,600
Sep 17, 2024 152.48 155.83 151.04 152.71 152.71 1,534,300
Sep 16, 2024 152.45 153.05 150.91 152.45 152.45 1,320,600
Sep 13, 2024 153.82 154.90 152.07 152.18 152.18 1,223,400
Sep 12, 2024 152.77 154.76 152.28 153.61 153.61 1,194,200
Sep 11, 2024 153.77 153.84 150.19 152.34 152.34 1,720,800
Sep 10, 2024 157.10 157.43 153.98 154.85 154.85 853,200
Sep 9, 2024 155.44 156.42 149.86 156.32 156.32 2,107,800
Sep 6, 2024 157.76 159.43 156.52 156.61 156.61 1,246,000
Sep 5, 2024 158.60 159.06 156.78 157.06 157.06 1,021,700
Sep 4, 2024 155.63 159.13 155.63 158.04 158.04 990,100
Sep 3, 2024 160.75 161.48 154.62 155.90 155.90 1,581,700
Aug 30, 2024 161.06 162.12 160.43 161.71 161.71 1,206,500
Aug 29, 2024 160.48 162.98 160.16 160.50 160.50 929,600
Aug 28, 2024 160.89 161.15 158.13 159.00 159.00 1,153,700
Aug 27, 2024 160.31 161.92 160.16 160.78 160.78 783,900
Aug 26, 2024 159.94 161.20 159.71 160.38 160.38 805,600
Aug 23, 2024 160.20 160.90 158.80 159.39 159.39 1,076,200
Aug 22, 2024 160.00 161.82 158.52 158.70 158.70 1,221,900
Aug 21, 2024 156.62 161.37 156.49 160.07 160.07 1,849,400
Aug 20, 2024 150.73 155.64 149.98 154.81 154.81 2,750,600
Aug 19, 2024 150.00 150.86 148.60 150.50 150.50 1,078,300
Aug 16, 2024 146.46 151.10 146.39 149.94 149.94 1,901,100
Aug 15, 2024 145.90 148.05 145.50 146.38 146.38 1,129,900
Aug 14, 2024 144.63 145.91 143.17 144.91 144.91 954,200
Aug 13, 2024 147.31 147.81 144.70 144.88 144.88 1,575,400
Aug 12, 2024 145.89 149.50 145.26 147.29 147.29 2,585,200
Aug 9, 2024 142.14 145.70 141.34 144.82 144.82 3,996,300
Aug 8, 2024 136.83 138.87 135.24 138.78 138.78 2,622,100
Aug 7, 2024 141.00 141.44 135.61 135.67 135.67 2,707,300
Aug 6, 2024 139.35 141.47 138.99 140.11 140.11 1,599,900
Aug 5, 2024 141.16 141.40 137.51 139.49 139.49 1,935,900
Aug 2, 2024 146.00 146.57 143.16 143.68 143.68 1,809,600
Aug 1, 2024 150.16 150.23 144.96 145.96 145.96 1,684,800
Jul 31, 2024 151.10 152.25 150.38 150.53 150.53 1,590,800
Jul 30, 2024 150.43 152.45 149.86 150.00 150.00 1,360,700
Jul 29, 2024 151.41 151.92 150.23 150.70 150.70 1,313,000
Jul 26, 2024 150.63 151.06 149.16 150.75 150.75 1,358,900
Jul 25, 2024 153.50 153.50 150.02 150.30 150.30 1,466,200
Jul 24, 2024 151.79 155.12 151.66 152.89 152.89 1,842,500
Jul 23, 2024 150.45 152.52 150.07 151.71 151.71 1,109,700
Jul 22, 2024 150.56 151.06 148.86 150.45 150.45 1,084,500
Jul 19, 2024 150.45 151.25 148.92 150.32 150.32 1,643,000
Jul 18, 2024 149.87 151.32 148.78 150.30 150.30 1,853,500
Jul 17, 2024 154.13 154.13 149.83 149.87 149.87 1,708,400
Jul 16, 2024 153.79 154.56 152.73 154.10 154.10 1,176,500
Jul 15, 2024 153.55 154.57 152.31 153.31 153.31 1,188,000
Jul 12, 2024 151.89 155.28 151.76 153.35 153.35 1,576,100
Jul 11, 2024 150.01 153.08 149.85 151.52 151.52 2,371,800
Jul 10, 2024 149.40 149.98 147.62 148.83 148.83 1,799,400
Jul 9, 2024 151.95 151.95 149.15 149.36 149.36 1,320,300
Jul 8, 2024 151.84 152.81 151.03 152.00 152.00 1,177,700
Jul 5, 2024 152.84 153.01 151.51 151.74 151.74 1,130,300
Jul 3, 2024 154.21 154.95 152.80 153.50 153.50 717,300
Jul 2, 2024 154.56 155.45 154.29 154.65 154.65 1,509,200
Jul 1, 2024 154.05 155.88 153.38 154.29 154.29 1,259,900
Jun 28, 2024 156.84 158.18 155.20 155.49 155.49 1,625,800
Jun 27, 2024 157.88 158.55 156.46 156.98 156.98 1,092,300
Jun 26, 2024 158.83 159.60 156.98 157.54 157.54 1,302,500
Jun 25, 2024 160.00 160.72 157.80 159.04 159.04 1,018,900
Jun 24, 2024 158.06 160.23 157.44 159.71 159.71 1,557,800
Jun 21, 2024 155.65 159.25 155.16 158.22 158.22 3,197,600
Jun 20, 2024 155.01 155.56 153.99 154.98 154.98 1,387,500
Jun 18, 2024 157.39 158.42 155.22 155.37 155.37 1,184,600
Jun 17, 2024 158.16 158.96 157.17 157.40 157.40 1,027,900
Jun 14, 2024 157.01 159.25 155.94 158.96 158.96 1,174,800
Jun 13, 2024 158.64 160.40 157.56 157.72 157.72 1,273,400
Jun 12, 2024 157.00 160.26 156.71 159.67 159.67 3,424,800
Jun 11, 2024 160.00 160.97 157.76 158.51 158.51 1,831,600
Jun 10, 2024 164.12 165.42 159.84 160.54 160.54 2,126,700
Jun 7, 2024 165.65 166.43 164.65 164.77 164.77 1,504,400
Jun 6, 2024 167.12 168.68 165.45 165.67 165.67 1,521,300
Jun 5, 2024 166.64 167.75 165.07 167.43 167.43 1,554,500
Jun 4, 2024 163.06 166.29 161.38 165.96 165.96 1,729,900
Jun 3, 2024 160.25 163.73 160.01 163.64 163.64 1,776,200
May 31, 2024 160.16 160.84 158.45 160.36 160.36 2,263,900
May 30, 2024 159.68 160.73 157.87 159.78 159.78 1,223,200
May 29, 2024 155.72 160.40 155.60 159.68 159.68 2,034,300
May 28, 2024 154.97 157.37 153.96 156.79 156.79 2,223,700
May 24, 2024 152.44 155.17 151.78 154.60 154.60 1,623,900
May 23, 2024 153.52 154.54 151.33 152.33 152.33 2,269,500
May 22, 2024 151.38 153.07 149.68 150.61 150.61 1,510,400
May 21, 2024 150.00 152.74 150.00 151.42 151.42 1,862,900
May 20, 2024 147.10 151.01 146.67 150.90 150.90 2,187,100
May 17, 2024 151.64 154.41 146.20 147.84 147.84 5,612,200
May 16, 2024 148.97 148.97 145.50 146.08 146.08 3,603,400
May 15, 2024 145.77 148.25 145.45 148.08 148.08 1,832,500
May 14, 2024 144.01 145.31 143.55 144.96 144.96 1,608,000
May 13, 2024 146.55 146.91 143.69 143.95 143.95 1,684,600
May 10, 2024 145.51 146.64 144.88 145.88 145.88 1,284,700
May 9, 2024 145.81 146.56 145.13 145.68 145.68 1,196,900
May 8, 2024 147.75 148.00 145.39 145.97 145.97 1,230,700
May 7, 2024 148.00 148.72 147.51 148.33 148.33 1,006,300
May 6, 2024 146.00 148.45 145.92 148.34 148.34 1,081,600
May 3, 2024 144.42 146.28 143.95 145.88 145.88 1,075,100
May 2, 2024 143.87 143.87 140.37 143.07 143.07 1,232,000
May 1, 2024 142.22 145.12 141.53 142.74 142.74 1,164,500
Apr 30, 2024 143.29 144.28 142.49 142.81 142.81 2,314,100
Apr 29, 2024 144.08 145.72 143.73 144.27 144.27 1,319,100
Apr 26, 2024 143.38 145.69 143.38 144.47 144.47 853,100
Apr 25, 2024 142.34 143.88 141.04 143.43 143.43 1,108,900
Apr 24, 2024 140.97 142.93 140.82 142.83 142.83 1,024,900
Apr 23, 2024 140.85 143.25 140.55 141.72 141.72 1,259,900
Apr 22, 2024 140.60 141.13 138.93 139.96 139.96 1,170,500
Apr 19, 2024 140.02 140.94 139.25 140.60 140.60 2,543,000
Apr 18, 2024 143.74 143.85 140.38 140.64 140.64 1,494,000
Apr 17, 2024 146.52 147.27 143.04 143.16 143.16 1,531,700
Apr 16, 2024 145.30 146.11 144.69 145.45 145.45 1,875,000
Apr 15, 2024 147.63 147.76 144.48 145.30 145.30 1,923,300
Apr 12, 2024 150.00 150.32 147.18 147.27 147.27 2,077,300
Apr 11, 2024 152.68 153.05 150.38 151.34 151.34 1,101,200
Apr 10, 2024 152.02 153.10 151.12 152.12 152.12 1,351,100
Apr 9, 2024 155.24 156.25 153.37 154.70 154.70 1,018,000
Apr 8, 2024 154.25 155.35 151.75 153.65 153.65 1,434,600
Apr 5, 2024 149.82 151.82 149.82 151.04 151.04 1,356,200
Apr 4, 2024 153.24 153.39 149.33 149.59 149.59 1,503,600
Apr 3, 2024 149.39 152.00 148.64 151.73 151.73 1,625,800
Apr 2, 2024 149.27 149.64 147.76 149.57 149.57 1,251,000
Apr 1, 2024 148.69 150.48 147.51 150.00 150.00 1,270,900
Mar 28, 2024 145.19 150.34 144.57 148.49 148.49 1,656,300
Mar 27, 2024 148.00 148.00 146.17 146.92 146.92 1,181,600
Mar 26, 2024 147.29 148.70 145.04 146.67 146.67 1,959,900
Mar 25, 2024 150.00 150.42 141.83 146.14 146.14 3,763,000
Mar 22, 2024 152.67 153.24 151.72 152.46 152.46 1,179,800
Mar 21, 2024 149.93 153.23 149.45 152.17 152.17 2,474,700
Mar 20, 2024 145.46 149.41 145.12 148.43 148.43 2,396,500
Mar 19, 2024 144.24 145.45 143.50 145.20 145.20 1,118,600
Mar 18, 2024 143.96 145.21 143.43 144.62 144.62 2,237,100
Mar 15, 2024 143.29 144.67 142.03 143.91 143.91 3,757,600
Mar 14, 2024 143.76 144.22 141.45 143.77 143.77 1,526,900
Mar 13, 2024 144.53 146.69 144.12 144.89 144.89 1,371,000
Mar 12, 2024 145.13 145.97 143.74 144.53 144.53 1,757,900
Mar 11, 2024 143.73 147.53 143.55 145.87 145.87 2,151,400
Mar 8, 2024 144.79 145.72 142.64 143.73 143.73 1,384,900
Mar 7, 2024 145.27 145.57 143.80 145.01 145.01 1,415,100
Mar 6, 2024 145.95 146.48 143.35 143.90 143.90 1,210,200
Mar 5, 2024 145.00 145.00 142.00 143.94 143.94 2,910,300
Mar 4, 2024 150.34 150.83 146.32 146.33 146.33 2,803,600
Mar 1, 2024 146.49 150.76 145.50 150.34 150.34 2,341,400
Feb 29, 2024 147.83 148.14 145.61 146.93 146.93 2,297,300
Feb 28, 2024 148.48 148.50 145.89 147.48 147.48 1,589,000
Feb 27, 2024 150.00 150.11 147.01 147.94 147.94 2,173,100
Feb 26, 2024 151.25 151.46 149.53 149.71 149.71 1,340,500
Feb 23, 2024 152.13 153.06 150.85 151.01 151.01 1,466,900
Feb 22, 2024 153.09 153.83 151.76 152.44 152.44 1,397,200
Feb 21, 2024 152.00 152.44 149.81 151.11 151.11 1,493,000
Feb 20, 2024 153.03 154.37 150.48 151.94 151.94 2,076,500
Feb 16, 2024 156.70 157.24 153.29 153.38 153.38 1,499,400
Feb 15, 2024 155.72 157.43 155.21 156.96 156.96 1,283,000
Feb 14, 2024 154.80 155.98 153.68 155.72 155.72 1,547,000
Feb 13, 2024 154.48 155.57 151.66 153.49 153.49 2,385,100
Feb 12, 2024 154.83 160.04 154.00 155.27 155.27 3,436,500
Feb 9, 2024 154.89 158.11 152.23 154.91 154.91 6,604,100
Feb 8, 2024 170.61 171.59 168.32 169.60 169.60 3,063,100
Feb 7, 2024 168.35 169.68 167.51 169.57 169.57 1,406,000
Feb 6, 2024 164.35 166.72 164.00 166.67 166.67 925,000
Feb 5, 2024 165.72 166.11 163.70 164.01 164.01 1,530,300
Feb 2, 2024 166.53 168.25 165.99 167.00 167.00 1,120,900
Feb 1, 2024 164.57 166.33 162.44 166.33 166.33 1,105,500
Jan 31, 2024 165.34 166.85 164.33 164.93 164.93 1,078,800
Jan 30, 2024 166.48 168.24 165.68 166.94 166.94 1,280,800
Jan 29, 2024 167.94 168.22 165.97 168.02 168.02 1,155,400
Jan 26, 2024 168.50 169.56 167.30 167.39 167.39 1,123,100
Jan 25, 2024 167.87 168.52 166.77 168.50 168.50 1,524,300
Jan 24, 2024 166.12 168.16 164.82 165.90 165.90 1,050,200
Jan 23, 2024 165.15 165.78 164.14 165.15 165.15 827,000
Jan 22, 2024 164.97 165.54 163.59 164.43 164.43 875,500
Jan 19, 2024 160.89 163.15 159.78 163.10 163.10 1,503,900
Jan 18, 2024 161.32 162.23 158.98 159.86 159.86 1,202,800
Jan 17, 2024 160.44 160.94 158.37 160.38 160.38 983,600
Jan 16, 2024 161.25 163.60 160.25 161.88 161.88 1,264,900
Jan 12, 2024 161.87 162.43 160.72 161.68 161.68 945,800
Jan 11, 2024 159.24 161.80 158.55 161.54 161.54 1,255,500
Jan 10, 2024 158.57 160.02 158.31 159.21 159.21 884,300
Jan 9, 2024 158.82 161.14 158.45 159.22 159.22 1,067,000
Jan 8, 2024 158.27 159.18 156.66 158.54 158.54 880,100
Jan 5, 2024 158.52 159.79 157.79 158.21 158.21 1,039,100
Jan 4, 2024 157.96 160.52 157.82 158.86 158.86 1,238,900
Jan 3, 2024 158.89 159.18 157.48 158.40 158.40 1,061,400
Jan 2, 2024 160.14 160.14 157.99 159.26 159.26 1,506,200
Dec 29, 2023 161.50 162.92 160.72 160.95 160.95 916,600
Dec 28, 2023 160.99 162.25 160.40 161.47 161.47 784,900
Dec 27, 2023 161.59 161.73 160.50 160.99 160.99 936,900
Dec 26, 2023 162.00 162.26 161.16 161.62 161.62 763,300
Dec 22, 2023 158.88 162.90 158.88 161.95 161.95 1,347,200
Dec 21, 2023 159.28 160.50 158.74 160.39 160.39 1,069,300
Dec 20, 2023 158.21 160.45 157.50 157.96 157.96 1,569,300
Dec 19, 2023 158.64 159.77 157.75 159.40 159.40 1,324,300
Dec 18, 2023 160.54 161.45 157.84 158.57 158.57 1,962,500
Dec 15, 2023 163.68 163.86 159.25 160.20 160.20 15,608,700
Dec 14, 2023 163.29 164.85 162.40 163.89 163.89 3,013,400
Dec 13, 2023 161.14 164.04 160.84 163.12 163.12 4,475,600
Dec 12, 2023 155.14 157.34 154.66 157.20 157.20 2,270,600
Dec 11, 2023 154.41 155.05 152.10 152.56 152.56 2,478,100
Dec 8, 2023 154.38 156.72 154.08 155.32 155.32 2,078,700
Dec 7, 2023 155.10 155.85 153.56 154.21 154.21 2,437,200
Dec 6, 2023 157.50 158.81 156.54 157.32 157.32 2,544,900
Dec 5, 2023 154.26 157.98 152.12 156.76 156.76 3,597,000
Dec 4, 2023 157.35 158.45 154.50 157.56 157.56 1,878,900
Dec 1, 2023 158.69 161.60 157.20 157.84 157.84 1,733,200
Nov 30, 2023 157.17 158.54 156.50 158.20 158.20 1,508,200
Nov 29, 2023 157.59 158.84 155.74 157.01 157.01 1,562,500
Nov 28, 2023 156.27 158.17 156.27 156.68 156.68 1,324,700
Nov 27, 2023 156.05 157.58 156.01 156.27 156.27 1,008,500
Nov 24, 2023 156.40 156.54 155.43 156.32 156.32 539,200
Nov 22, 2023 156.40 157.60 155.81 155.88 155.88 1,118,600
Nov 21, 2023 155.82 156.96 154.67 155.74 155.74 885,200
Nov 20, 2023 153.99 156.54 153.34 155.88 155.88 1,162,200
Nov 17, 2023 154.92 155.55 153.43 154.39 154.39 1,067,200
Nov 16, 2023 153.95 154.98 152.78 154.85 154.85 1,405,300
Nov 15, 2023 153.64 155.81 153.07 153.94 153.94 1,805,700
Nov 14, 2023 153.09 156.21 152.58 153.40 153.40 2,315,400
Nov 13, 2023 147.65 151.98 147.28 150.09 150.09 2,829,600
Nov 10, 2023 146.68 149.07 145.10 147.88 147.88 2,430,200
Nov 9, 2023 148.63 149.92 144.26 146.32 146.32 4,612,600
Nov 8, 2023 148.21 148.64 143.13 143.47 143.47 8,062,400
Nov 7, 2023 135.68 137.28 135.00 136.36 136.36 1,881,700
Nov 6, 2023 139.00 139.17 132.17 134.37 134.37 1,926,700
Nov 3, 2023 137.60 139.67 136.88 138.91 138.91 1,386,800
Nov 2, 2023 135.69 137.80 134.84 137.50 137.50 1,959,400
Nov 1, 2023 133.93 135.01 132.20 133.81 133.81 1,629,900
Oct 31, 2023 133.42 134.25 132.24 133.75 133.75 1,146,000
Oct 30, 2023 135.18 135.31 130.34 133.35 133.35 1,622,100
Oct 27, 2023 133.28 135.40 132.73 134.43 134.43 1,515,900
Oct 26, 2023 137.59 137.80 132.40 133.04 133.04 2,499,100
Oct 25, 2023 141.90 142.70 136.37 137.07 137.07 1,243,600
Oct 24, 2023 143.38 144.46 139.69 142.69 142.69 1,536,300
Oct 23, 2023 140.00 143.47 138.80 142.17 142.17 2,809,900
Oct 20, 2023 141.60 144.46 140.35 140.58 140.58 1,297,700
Oct 19, 2023 142.82 143.43 140.10 140.28 140.28 742,400
Oct 18, 2023 144.51 145.00 141.93 142.50 142.50 865,300
Oct 17, 2023 142.55 145.37 142.40 144.86 144.86 1,623,700

Related Tickers