Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.27-4.07 (-2.69%)
At close: 04:00PM EDT
147.00 -0.27 (-0.18%)
After hours: 07:58PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024150.00150.32147.18147.27147.272,077,300
Apr 11, 2024152.68153.05150.38151.34151.341,101,200
Apr 10, 2024152.02153.10151.12152.12152.121,351,100
Apr 09, 2024155.24156.25153.37154.70154.701,018,000
Apr 08, 2024154.25155.35151.75153.65153.651,434,600
Apr 05, 2024149.82151.82149.82151.04151.041,356,200
Apr 04, 2024153.24153.39149.33149.59149.591,503,600
Apr 03, 2024149.39152.00148.64151.73151.731,625,800
Apr 02, 2024149.27149.64147.76149.57149.571,251,000
Apr 01, 2024148.69150.48147.51150.00150.001,270,900
Mar 28, 2024145.19150.34144.57148.49148.491,656,300
Mar 27, 2024148.00148.00146.17146.92146.921,181,600
Mar 26, 2024147.29148.70145.04146.67146.671,959,900
Mar 25, 2024150.00150.42141.83146.14146.143,763,000
Mar 22, 2024152.67153.24151.72152.46152.461,179,800
Mar 21, 2024149.93153.23149.45152.17152.172,474,700
Mar 20, 2024145.46149.41145.12148.43148.432,396,500
Mar 19, 2024144.24145.45143.50145.20145.201,118,600
Mar 18, 2024143.96145.21143.43144.62144.622,237,100
Mar 15, 2024143.29144.67142.03143.91143.913,757,600
Mar 14, 2024143.76144.22141.45143.77143.771,526,900
Mar 13, 2024144.53146.69144.12144.89144.891,371,000
Mar 12, 2024145.13145.97143.74144.53144.531,757,900
Mar 11, 2024143.73147.53143.55145.87145.872,151,400
Mar 08, 2024144.79145.72142.64143.73143.731,384,900
Mar 07, 2024145.27145.57143.80145.01145.011,415,100
Mar 06, 2024145.95146.48143.35143.90143.901,210,200
Mar 05, 2024145.00145.00142.00143.94143.942,910,300
Mar 04, 2024150.34150.83146.32146.33146.332,803,600
Mar 01, 2024146.49150.76145.50150.34150.342,341,400
Feb 29, 2024147.83148.14145.61146.93146.932,297,300
Feb 28, 2024148.48148.50145.89147.48147.481,589,000
Feb 27, 2024150.00150.11147.01147.94147.942,173,100
Feb 26, 2024151.25151.46149.53149.71149.711,340,500
Feb 23, 2024152.13153.06150.85151.01151.011,466,900
Feb 22, 2024153.09153.83151.76152.44152.441,397,200
Feb 21, 2024152.00152.44149.81151.11151.111,493,000
Feb 20, 2024153.03154.37150.48151.94151.942,076,500
Feb 16, 2024156.70157.24153.29153.38153.381,499,400
Feb 15, 2024155.72157.43155.21156.96156.961,283,000
Feb 14, 2024154.80155.98153.68155.72155.721,547,000
Feb 13, 2024154.48155.57151.66153.49153.492,385,100
Feb 12, 2024154.83160.04154.00155.27155.273,436,500
Feb 09, 2024154.89158.11152.23154.91154.916,604,100
Feb 08, 2024170.61171.59168.32169.60169.603,063,100
Feb 07, 2024168.35169.68167.51169.57169.571,406,000
Feb 06, 2024164.35166.72164.00166.67166.67925,000
Feb 05, 2024165.72166.11163.70164.01164.011,530,300
Feb 02, 2024166.53168.25165.99167.00167.001,120,900
Feb 01, 2024164.57166.33162.44166.33166.331,105,500
Jan 31, 2024165.34166.85164.33164.93164.931,078,800
Jan 30, 2024166.48168.24165.68166.94166.941,280,800
Jan 29, 2024167.94168.22165.97168.02168.021,155,400
Jan 26, 2024168.50169.56167.30167.39167.391,123,100
Jan 25, 2024167.87168.52166.77168.50168.501,524,300
Jan 24, 2024166.12168.16164.82165.90165.901,050,200
Jan 23, 2024165.15165.78164.14165.15165.15827,000
Jan 22, 2024164.97165.54163.59164.43164.43875,500
Jan 19, 2024160.89163.15159.78163.10163.101,503,900
Jan 18, 2024161.32162.23158.98159.86159.861,202,800
Jan 17, 2024160.44160.94158.37160.38160.38983,600
Jan 16, 2024161.25163.60160.25161.88161.881,264,900
Jan 12, 2024161.87162.43160.72161.68161.68945,800
Jan 11, 2024159.24161.80158.55161.54161.541,255,500
Jan 10, 2024158.57160.02158.31159.21159.21884,300
Jan 09, 2024158.82161.14158.45159.22159.221,067,000
Jan 08, 2024158.27159.18156.66158.54158.54880,100
Jan 05, 2024158.52159.79157.79158.21158.211,039,100
Jan 04, 2024157.96160.52157.82158.86158.861,238,900
Jan 03, 2024158.89159.18157.48158.40158.401,061,400
Jan 02, 2024160.14160.14157.99159.26159.261,506,200
Dec 29, 2023161.50162.92160.72160.95160.95916,600
Dec 28, 2023160.99162.25160.40161.47161.47784,900
Dec 27, 2023161.59161.73160.50160.99160.99936,900
Dec 26, 2023162.00162.26161.16161.62161.62763,300
Dec 22, 2023158.88162.90158.88161.95161.951,347,200
Dec 21, 2023159.28160.50158.74160.39160.391,069,300
Dec 20, 2023158.21160.45157.50157.96157.961,569,300
Dec 19, 2023158.64159.77157.75159.40159.401,324,300
Dec 18, 2023160.54161.45157.84158.57158.571,962,500
Dec 15, 2023163.68163.86159.25160.20160.2015,608,700
Dec 14, 2023163.29164.85162.40163.89163.893,013,400
Dec 13, 2023161.14164.04160.84163.12163.124,475,600
Dec 12, 2023155.14157.34154.66157.20157.202,270,600
Dec 11, 2023154.41155.05152.10152.56152.562,478,100
Dec 08, 2023154.38156.72154.08155.32155.322,078,700
Dec 07, 2023155.10155.85153.56154.21154.212,437,200
Dec 06, 2023157.50158.81156.54157.32157.322,544,900
Dec 05, 2023154.26157.98152.12156.76156.763,597,000
Dec 04, 2023157.35158.45154.50157.56157.561,878,900
Dec 01, 2023158.69161.60157.20157.84157.841,733,200
Nov 30, 2023157.17158.54156.50158.20158.201,508,200
Nov 29, 2023157.59158.84155.74157.01157.011,562,500
Nov 28, 2023156.27158.17156.27156.68156.681,324,700
Nov 27, 2023156.05157.58156.01156.27156.271,008,500
Nov 24, 2023156.40156.54155.43156.32156.32539,200
Nov 22, 2023156.40157.60155.81155.88155.881,118,600
Nov 21, 2023155.82156.96154.67155.74155.74885,200
Nov 20, 2023153.99156.54153.34155.88155.881,162,200
Nov 17, 2023154.92155.55153.43154.39154.391,067,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...