Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.29+2.01 (+1.17%)
At close: 4:00PM EDT
173.20 -0.09 (-0.05%)
After hours: 04:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 2021171.15174.09169.27173.29173.291,253,473
Jul. 22, 2021170.68171.59169.20171.28171.28605,600
Jul. 21, 2021170.47171.57170.14170.90170.90903,400
Jul. 20, 2021170.91171.10167.97170.02170.02861,600
Jul. 19, 2021169.94172.23166.61168.96168.962,109,700
Jul. 16, 2021168.26170.90168.26170.52170.52899,800
Jul. 15, 2021171.66171.72167.06168.24168.241,030,200
Jul. 14, 2021173.87174.55170.02171.88171.88692,600
Jul. 13, 2021172.58175.25172.09173.55173.551,207,200
Jul. 12, 2021172.37173.48171.48172.10172.10875,300
Jul. 09, 2021170.67171.17169.18170.37170.37917,400
Jul. 08, 2021171.40171.83170.08170.67170.67940,500
Jul. 07, 2021174.37175.06172.64173.69173.69712,700
Jul. 06, 2021177.40177.84171.63174.07174.071,176,400
Jul. 02, 2021180.30180.97176.03177.30177.30737,800
Jul. 01, 2021177.53179.84176.61178.97178.971,052,500
Jun. 30, 2021177.80178.78176.35177.02177.021,013,600
Jun. 29, 2021178.01179.05176.16178.10178.10818,100
Jun. 28, 2021175.26178.95174.97178.09178.091,525,400
Jun. 25, 2021175.49176.10173.39173.82173.823,315,200
Jun. 24, 2021174.27175.98173.70175.06175.061,375,100
Jun. 23, 2021173.79173.87170.13171.88171.881,300,200
Jun. 22, 2021173.73175.25172.93174.23174.231,083,100
Jun. 21, 2021171.85174.32169.44173.47173.471,290,100
Jun. 18, 2021170.85172.00168.68171.28171.281,601,600
Jun. 17, 2021170.81173.44169.93170.50170.501,400,900
Jun. 16, 2021177.00177.53168.96171.65171.653,117,400
Jun. 15, 2021186.35186.41178.04178.60178.601,497,900
Jun. 14, 2021186.50187.90185.46186.75186.75853,700
Jun. 11, 2021184.77186.64183.94186.42186.42660,800
Jun. 10, 2021183.41185.42182.61184.97184.97913,900
Jun. 09, 2021184.94186.65182.90183.59183.59942,600
Jun. 08, 2021184.93186.59184.37184.83184.83891,900
Jun. 07, 2021183.38185.43183.38184.26184.261,396,800
Jun. 04, 2021178.54184.94178.11184.45184.451,321,400
Jun. 03, 2021178.51179.86176.53177.73177.731,268,300
Jun. 02, 2021181.06182.51176.04176.91176.911,732,500
Jun. 01, 2021186.83187.24182.53182.76182.761,127,800
May 28, 2021186.28187.68185.29185.56185.56753,500
May 27, 2021184.75187.16183.58186.48186.481,549,500
May 26, 2021185.48188.36184.60185.67185.67816,900
May 25, 2021186.00186.33183.55184.62184.62807,500
May 24, 2021184.36186.80184.25185.02185.021,015,100
May 21, 2021185.84187.48184.17184.36184.361,365,400
May 20, 2021179.95188.34179.60185.08185.082,254,100
May 19, 2021171.00179.90170.79179.35179.354,221,600
May 18, 2021168.67171.42166.72167.69167.693,687,000
May 17, 2021166.12169.05165.67168.22168.221,289,700
May 14, 2021164.80167.41163.53166.99166.991,524,000
May 13, 2021164.08165.49161.70162.74162.74813,100
May 12, 2021166.58167.48162.35164.26164.261,038,600
May 11, 2021166.47169.25166.47167.99167.991,176,300
May 10, 2021169.46171.43166.92169.02169.021,274,600
May 07, 2021170.23171.49169.09170.07170.07822,200
May 06, 2021166.74168.98166.10168.64168.641,081,200
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, 2021169.17171.49168.08169.74169.741,804,500
Mar. 18, 2021167.89170.42166.56167.22167.222,264,300
Mar. 17, 2021171.45171.81165.50168.91168.911,611,700
Mar. 16, 2021172.00174.52169.75173.01173.011,716,600
Mar. 15, 2021171.77171.77167.92169.17169.17827,700
Mar. 12, 2021169.14170.64166.39170.25170.25642,100
Mar. 11, 2021168.94171.52167.80170.61170.611,021,800
Mar. 10, 2021170.34171.40163.00164.82164.821,194,600
Mar. 09, 2021169.00169.90166.67168.57168.571,972,300
Mar. 08, 2021170.18171.21161.33161.62161.622,608,600
Mar. 05, 2021173.28173.84168.34170.81170.812,226,400
Mar. 04, 2021178.98180.72170.28174.03174.031,624,900
Mar. 03, 2021188.20188.20179.11180.15180.151,178,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...