Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.64+1.17 (+0.70%)
At close: 4:00PM EDT

168.01 -0.63 (-0.37%)
After hours: 7:40PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 2021166.74168.91166.17168.64168.641,049,414
May 05, 2021168.20171.32167.00167.47167.471,084,000
May 04, 2021168.35169.33164.21167.53167.531,469,500
May 03, 2021175.30176.29169.91170.30170.301,198,300
Apr. 30, 2021174.53176.44174.11175.38175.38672,100
Apr. 29, 2021175.30176.79174.11176.47176.47940,200
Apr. 28, 2021175.78176.12173.32174.38174.381,150,400
Apr. 27, 2021176.81177.36173.38174.28174.281,067,600
Apr. 26, 2021175.48177.49174.63176.43176.43759,600
Apr. 23, 2021178.35179.46174.76176.19176.191,125,200
Apr. 22, 2021176.37179.70176.37178.38178.38993,200
Apr. 21, 2021176.61177.18174.05176.45176.451,269,300
Apr. 20, 2021178.57178.57175.90177.90177.90865,100
Apr. 19, 2021178.25179.51176.11177.91177.91873,700
Apr. 16, 2021182.75182.75177.67178.80178.801,137,200
Apr. 15, 2021181.11183.21180.50182.50182.50857,000
Apr. 14, 2021183.63184.83180.79181.44181.44841,200
Apr. 13, 2021184.37185.63181.64182.66182.661,041,800
Apr. 12, 2021182.35182.95180.70182.76182.76861,700
Apr. 09, 2021183.57184.48180.55184.02184.02850,900
Apr. 08, 2021185.76186.21182.13183.60183.601,020,300
Apr. 07, 2021184.08185.06182.51183.65183.65875,800
Apr. 06, 2021183.31185.29182.78184.00184.001,198,100
Apr. 05, 2021180.59184.34178.77183.38183.381,330,100
Apr. 01, 2021177.73180.43177.68180.15180.151,211,600
Mar. 31, 2021177.39178.49176.51176.70176.701,134,100
Mar. 30, 2021176.17177.37174.86177.09177.092,053,200
Mar. 29, 2021173.12177.48172.81176.29176.291,208,600
Mar. 26, 2021169.21174.39168.76174.29174.291,066,000
Mar. 25, 2021169.59170.49167.11169.79169.79806,000
Mar. 24, 2021174.49174.49169.33170.26170.261,126,400
Mar. 23, 2021172.33177.08171.56173.85173.851,622,700
Mar. 22, 2021171.29173.40170.87171.88171.881,127,400
Mar. 19, 2021169.17171.49168.08169.74169.741,804,100
Mar. 18, 2021167.89170.42166.56167.22167.222,264,300
Mar. 17, 2021171.45171.81165.50168.91168.911,610,500
Mar. 16, 2021172.00174.52169.75173.01173.011,715,600
Mar. 15, 2021171.77171.77167.92169.17169.17827,700
Mar. 12, 2021169.14170.64166.39170.25170.25641,300
Mar. 11, 2021168.94171.52167.80170.61170.611,021,800
Mar. 10, 2021170.34171.40163.00164.82164.821,193,900
Mar. 09, 2021169.00169.90166.67168.57168.571,972,300
Mar. 08, 2021170.18171.21161.33161.62161.622,608,100
Mar. 05, 2021173.28173.84168.34170.81170.812,226,400
Mar. 04, 2021178.98180.72170.28174.03174.031,623,500
Mar. 03, 2021188.20188.20179.11180.15180.151,177,000
Mar. 02, 2021188.45190.81186.31188.17188.171,086,900
Mar. 01, 2021186.00188.20185.17187.45187.45671,300
Feb. 26, 2021185.38186.99182.38184.46184.461,476,400
Feb. 25, 2021186.39188.50181.93184.68184.681,217,400
Feb. 24, 2021184.80187.43182.38186.99186.991,218,900
Feb. 23, 2021184.05187.14181.11185.95185.952,062,400
Feb. 22, 2021191.62195.40189.52189.85189.851,705,400
Feb. 19, 2021197.95198.13193.77194.86194.861,087,800
Feb. 18, 2021192.64196.77192.56196.23196.23808,700
Feb. 17, 2021194.63196.17191.10195.93195.931,066,800
Feb. 16, 2021200.73201.00194.45195.79195.791,534,200
Feb. 12, 2021196.50200.28194.72199.86199.861,264,800
Feb. 11, 2021201.69201.73196.00197.12197.121,443,000
Feb. 10, 2021202.51203.75198.50199.82199.822,599,400
Feb. 09, 2021202.69203.86197.65200.31200.315,866,000
Feb. 08, 2021210.48214.91209.44213.34213.343,019,400
Feb. 05, 2021206.27211.40205.61207.49207.491,586,600
Feb. 04, 2021202.71205.56200.75201.49201.49813,200
Feb. 03, 2021207.55207.67201.80202.40202.40867,000
Feb. 02, 2021203.54208.15201.31207.11207.111,122,300
Feb. 01, 2021201.79203.91198.95200.94200.941,067,900
Jan. 29, 2021198.84204.24198.61200.45200.451,000,100
Jan. 28, 2021195.48203.00195.48200.30200.301,160,800
Jan. 27, 2021200.28201.07193.75195.38195.381,284,900
Jan. 26, 2021203.77204.08199.29199.78199.78856,000
Jan. 25, 2021207.77208.71201.67203.99203.99787,400
Jan. 22, 2021204.92206.70202.79204.66204.66906,600
Jan. 21, 2021207.43208.72203.42205.56205.56890,000
Jan. 20, 2021201.03207.37199.84207.05207.051,727,100
Jan. 19, 2021195.85200.03195.25198.73198.731,678,900
Jan. 15, 2021195.70197.95191.81196.28196.281,688,200
Jan. 14, 2021199.16201.35194.53195.47195.471,407,800
Jan. 13, 2021198.45202.39197.00199.50199.501,281,400
Jan. 12, 2021206.82207.13198.86199.15199.151,596,700
Jan. 11, 2021208.48209.13206.08206.54206.54839,800
Jan. 08, 2021209.07211.44207.63210.43210.43899,700
Jan. 07, 2021204.39208.61203.20208.01208.01944,200
Jan. 06, 2021202.45206.64199.90201.53201.531,140,400
Jan. 05, 2021202.11205.08200.12204.74204.74878,000
Jan. 04, 2021208.67208.67199.04201.85201.851,849,900
Dec. 31, 2020207.00207.98206.06207.79207.79643,900
Dec. 30, 2020203.98209.26202.17206.35206.351,524,100
Dec. 29, 2020202.15204.86200.94202.45202.45879,200
Dec. 28, 2020204.79204.79200.55201.12201.12631,500
Dec. 24, 2020202.47204.44201.49202.50202.50211,600
Dec. 23, 2020202.80203.44199.93201.82201.82684,500
Dec. 22, 2020202.74204.16200.58201.86201.86706,000
Dec. 21, 2020203.96204.42198.28201.77201.771,087,700
Dec. 18, 2020197.99205.84197.40203.39203.395,178,300
Dec. 17, 2020197.01197.45191.76197.40197.402,128,400
Dec. 16, 2020194.54197.88193.75195.12195.122,920,400
Dec. 15, 2020195.99197.19193.63194.70194.702,440,200
Dec. 14, 2020193.38203.69193.00195.20195.203,660,300
Dec. 11, 2020188.19191.00186.84190.21190.211,585,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...