Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.89+1.18 (+0.78%)
At close: 04:00PM EDT
153.10 +0.21 (+0.14%)
After hours: 07:31PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2024151.79155.12151.66152.89152.891,842,239
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
Jul 03, 2024154.21154.95152.80153.50153.50717,300
Jul 02, 2024154.56155.45154.29154.65154.651,509,200
Jul 01, 2024154.05155.88153.38154.29154.291,259,900
Jun 28, 2024156.84158.18155.20155.49155.491,625,800
Jun 27, 2024157.88158.55156.46156.98156.981,092,300
Jun 26, 2024158.83159.60156.98157.54157.541,302,500
Jun 25, 2024160.00160.72157.80159.04159.041,018,900
Jun 24, 2024158.06160.23157.44159.71159.711,557,800
Jun 21, 2024155.65159.25155.16158.22158.223,197,600
Jun 20, 2024155.01155.56153.99154.98154.981,387,500
Jun 18, 2024157.39158.42155.22155.37155.371,184,600
Jun 17, 2024158.16158.96157.17157.40157.401,027,900
Jun 14, 2024157.01159.25155.94158.96158.961,174,800
Jun 13, 2024158.64160.40157.56157.72157.721,273,400
Jun 12, 2024157.00160.26156.71159.67159.673,424,800
Jun 11, 2024160.00160.97157.76158.51158.511,831,600
Jun 10, 2024164.12165.42159.84160.54160.542,126,700
Jun 07, 2024165.65166.43164.65164.77164.771,504,400
Jun 06, 2024167.12168.68165.45165.67165.671,521,300
Jun 05, 2024166.64167.75165.07167.43167.431,554,500
Jun 04, 2024163.06166.29161.38165.96165.961,729,900
Jun 03, 2024160.25163.73160.01163.64163.641,776,200
May 31, 2024160.16160.84158.45160.36160.362,263,900
May 30, 2024159.68160.73157.87159.78159.781,223,200
May 29, 2024155.72160.40155.60159.68159.682,034,300
May 28, 2024154.97157.37153.96156.79156.792,223,700
May 24, 2024152.44155.17151.78154.60154.601,623,900
May 23, 2024153.52154.54151.33152.33152.332,269,500
May 22, 2024151.38153.07149.68150.61150.611,510,400
May 21, 2024150.00152.74150.00151.42151.421,862,900
May 20, 2024147.10151.01146.67150.90150.902,187,100
May 17, 2024151.64154.41146.20147.84147.845,612,200
May 16, 2024148.97148.97145.50146.08146.083,603,400
May 15, 2024145.77148.25145.45148.08148.081,832,500
May 14, 2024144.01145.31143.55144.96144.961,608,000
May 13, 2024146.55146.91143.69143.95143.951,684,600
May 10, 2024145.51146.64144.88145.88145.881,284,700
May 09, 2024145.81146.56145.13145.68145.681,196,900
May 08, 2024147.75148.00145.39145.97145.971,230,700
May 07, 2024148.00148.72147.51148.33148.331,006,300
May 06, 2024146.00148.45145.92148.34148.341,081,600
May 03, 2024144.42146.28143.95145.88145.881,075,100
May 02, 2024143.87143.87140.37143.07143.071,232,000
May 01, 2024142.22145.12141.53142.74142.741,164,500
Apr 30, 2024143.29144.28142.49142.81142.812,314,100
Apr 29, 2024144.08145.72143.73144.27144.271,319,100
Apr 26, 2024143.38145.69143.38144.47144.47853,100
Apr 25, 2024142.34143.88141.04143.43143.431,108,900
Apr 24, 2024140.97142.93140.82142.83142.831,024,900
Apr 23, 2024140.85143.25140.55141.72141.721,259,900
Apr 22, 2024140.60141.13138.93139.96139.961,170,500
Apr 19, 2024140.02140.94139.25140.60140.602,543,000
Apr 18, 2024143.74143.85140.38140.64140.641,494,000
Apr 17, 2024146.52147.27143.04143.16143.161,531,700
Apr 16, 2024145.30146.11144.69145.45145.451,875,000
Apr 15, 2024147.63147.76144.48145.30145.301,923,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...