Canada markets open in 2 hours 2 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.20+1.19 (+0.76%)
At close: 04:00PM EST
158.20 0.00 (0.00%)
Pre-Market: 07:16AM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 16, 2023153.95154.98152.78154.85154.851,405,300
Nov 15, 2023153.64155.81153.07153.94153.941,805,700
Nov 14, 2023153.09156.21152.58153.40153.402,315,400
Nov 13, 2023147.65151.98147.28150.09150.092,829,600
Nov 10, 2023146.68149.07145.10147.88147.882,430,200
Nov 09, 2023148.63149.92144.26146.32146.324,612,600
Nov 08, 2023148.21148.64143.13143.47143.478,062,400
Nov 07, 2023135.68137.28135.00136.36136.361,881,700
Nov 06, 2023139.00139.17132.17134.37134.371,926,700
Nov 03, 2023137.60139.67136.88138.91138.911,386,800
Nov 02, 2023135.69137.80134.84137.50137.501,959,400
Nov 01, 2023133.93135.01132.20133.81133.811,629,900
Oct 31, 2023133.42134.25132.24133.75133.751,146,000
Oct 30, 2023135.18135.31130.34133.35133.351,622,100
Oct 27, 2023133.28135.40132.73134.43134.431,515,900
Oct 26, 2023137.59137.80132.40133.04133.042,499,100
Oct 25, 2023141.90142.70136.37137.07137.071,243,600
Oct 24, 2023143.38144.46139.69142.69142.691,536,300
Oct 23, 2023140.00143.47138.80142.17142.172,809,900
Oct 20, 2023141.60144.46140.35140.58140.581,297,700
Oct 19, 2023142.82143.43140.10140.28140.28742,400
Oct 18, 2023144.51145.00141.93142.50142.50865,300
Oct 17, 2023142.55145.37142.40144.86144.861,623,700
Oct 16, 2023143.58144.82142.70143.59143.591,229,000
Oct 13, 2023141.62143.07141.31142.83142.83800,100
Oct 12, 2023143.90144.69139.74141.62141.621,832,600
Oct 11, 2023147.37148.96144.69144.75144.751,364,900
Oct 10, 2023143.36146.34143.28145.24145.241,248,500
Oct 09, 2023139.82143.75139.79143.13143.131,117,300
Oct 06, 2023139.61142.56139.08140.91140.911,386,000
Oct 05, 2023139.34140.91138.70140.20140.20924,400
Oct 04, 2023137.79140.06136.68139.63139.63868,400
Oct 03, 2023137.58138.54137.07137.56137.561,083,400
Oct 02, 2023140.49140.49137.31139.00139.001,372,300
Sept 29, 2023141.10141.56140.20140.39140.391,231,700
Sept 28, 2023137.78141.17137.12140.20140.201,230,300
Sept 27, 2023137.68138.70137.04137.78137.78815,200
Sept 26, 2023137.38139.39136.72137.38137.38980,800
Sept 25, 2023137.81139.06137.30138.75138.75631,700
Sept 22, 2023136.99139.49136.79138.24138.241,079,900
Sept 21, 2023139.00139.27135.73135.94135.941,582,900
Sept 20, 2023144.33144.33140.54140.72140.72806,800
Sept 19, 2023141.19145.10140.34143.91143.911,255,200
Sept 18, 2023143.04143.04139.65141.33141.33918,700
Sept 15, 2023144.00144.42142.23142.91142.911,623,100
Sept 14, 2023144.59145.50143.06144.40144.40813,300
Sept 13, 2023143.13144.73142.58144.36144.36970,100
Sept 12, 2023144.61146.23142.83143.19143.19846,600
Sept 11, 2023142.90146.09142.56145.38145.381,077,600
Sept 08, 2023142.75143.00141.63142.77142.77711,800
Sept 07, 2023140.75143.01139.85142.23142.23925,400
Sept 06, 2023141.30141.33139.76140.97140.971,074,600
Sept 05, 2023141.53142.96140.84141.18141.181,342,900
Sept 01, 2023142.75143.62140.53141.83141.831,379,900
Aug 31, 2023141.99143.47141.98142.20142.201,438,500
Aug 30, 2023141.86142.21140.92141.83141.83583,900
Aug 29, 2023140.10142.25140.07141.39141.39785,600
Aug 28, 2023141.53142.00140.29140.80140.80620,700
Aug 25, 2023139.66142.38139.06141.42141.421,419,200
Aug 24, 2023144.55145.82139.61139.66139.661,404,300
Aug 23, 2023141.08144.83140.75144.55144.551,258,700
Aug 22, 2023140.23141.97140.00140.48140.481,217,500
Aug 21, 2023138.34139.74137.73139.56139.561,001,400
Aug 18, 2023136.69138.32135.98137.46137.461,026,600
Aug 17, 2023140.53140.97138.06138.08138.081,008,600
Aug 16, 2023139.35141.56139.07140.27140.271,335,300
Aug 15, 2023142.00142.34138.97139.51139.511,188,900
Aug 14, 2023140.34142.46139.98142.38142.381,482,500
Aug 11, 2023138.33140.63137.43140.20140.201,398,100
Aug 10, 2023140.85142.62138.42138.46138.461,920,300
Aug 09, 2023140.00143.84136.92139.40139.403,773,100
Aug 08, 2023139.78140.24138.48140.14140.142,603,600
Aug 07, 2023142.31142.82140.68141.18141.181,954,700
Aug 04, 2023145.43145.64141.64142.18142.181,721,800
Aug 03, 2023145.84147.07144.35145.75145.75854,800
Aug 02, 2023149.97149.98146.40147.22147.221,299,500
Aug 01, 2023152.20153.75151.60151.79151.791,078,800
Jul 31, 2023151.60152.97150.72152.94152.941,043,200
Jul 28, 2023151.97152.19150.46151.60151.60598,100
Jul 27, 2023151.26151.75149.24149.85149.85934,800
Jul 26, 2023150.66151.30149.00150.25150.25825,500
Jul 25, 2023149.69151.44149.54151.03151.03666,000
Jul 24, 2023150.46150.93148.84150.28150.28549,900
Jul 21, 2023152.85152.85149.83149.96149.96874,100
Jul 20, 2023151.88153.59150.94151.64151.641,268,300
Jul 19, 2023153.84153.84151.26152.01152.011,015,200
Jul 18, 2023153.11153.60150.89153.55153.551,333,700
Jul 17, 2023152.01153.72151.47152.71152.711,401,900
Jul 14, 2023149.29150.40148.84150.00150.00938,100
Jul 13, 2023150.12150.74148.71149.29149.291,190,800
Jul 12, 2023151.56151.63147.28149.92149.921,683,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...