Canada markets close in 2 hours 20 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
157.00-0.40 (-0.25%)
As of 01:40PM EDT. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024157.39158.42156.67157.00157.00368,906
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...