Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.69+4.03 (+2.73%)
At close: 04:00PM EDT
151.62 -0.07 (-0.05%)
After hours: 07:21PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 30, 2024153.07154.85152.26153.71153.711,343,700
Sept 27, 2024152.49153.81152.20153.05153.051,371,000
Sept 26, 2024152.29152.50150.44151.69151.691,485,400
Sept 25, 2024150.65150.90149.66150.77150.77841,600
Sept 24, 2024149.63151.11147.94150.90150.901,190,500
Sept 23, 2024149.58150.75148.06149.73149.731,495,700
Sept 20, 2024152.52152.94147.23148.78148.785,624,000
Sept 19, 2024156.22158.11153.52153.66153.661,971,000
Sept 18, 2024152.95155.16151.43153.33153.331,449,600
Sept 17, 2024152.48155.83151.04152.71152.711,534,300
Sept 16, 2024152.45153.05150.91152.45152.451,320,600
Sept 13, 2024153.82154.90152.07152.18152.181,223,400
Sept 12, 2024152.77154.76152.28153.61153.611,194,200
Sept 11, 2024153.77153.84150.19152.34152.341,720,800
Sept 10, 2024157.10157.43153.98154.85154.85853,200
Sept 09, 2024155.44156.42149.86156.32156.322,107,800
Sept 06, 2024157.76159.43156.52156.61156.611,246,000
Sept 05, 2024158.60159.06156.78157.06157.061,021,700
Sept 04, 2024155.63159.13155.63158.04158.04990,100
Sept 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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...