Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.41+2.43 (+1.40%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 2020175.87177.94174.35176.41176.41615,100
Nov. 25, 2020170.55174.44170.55173.98173.98889,200
Nov. 24, 2020171.10171.27167.29169.83169.831,222,100
Nov. 23, 2020170.05171.59166.89171.19171.191,138,100
Nov. 20, 2020165.99172.53165.23170.05170.051,455,300
Nov. 19, 2020160.20168.07159.55165.58165.581,688,300
Nov. 18, 2020161.88163.32159.84161.56161.56985,500
Nov. 17, 2020162.35164.95161.79162.20162.20946,300
Nov. 16, 2020161.35162.65159.56162.39162.391,047,000
Nov. 13, 2020160.20162.89159.40161.83161.831,148,600
Nov. 12, 2020162.20163.99159.58160.22160.221,410,800
Nov. 11, 2020157.21161.81156.51161.57161.571,534,700
Nov. 10, 2020157.76157.98152.88154.89154.893,032,000
Nov. 09, 2020169.50169.84156.16159.99159.993,189,300
Nov. 06, 2020172.78179.46164.24175.19175.193,182,000
Nov. 05, 2020167.10171.54164.65168.68168.682,131,000
Nov. 04, 2020161.63166.59161.19163.72163.721,301,300
Nov. 03, 2020154.78160.19154.20158.88158.881,163,300
Nov. 02, 2020156.84157.11151.00154.03154.031,127,000
Oct. 30, 2020162.46162.77153.94154.92154.921,678,700
Oct. 29, 2020164.66165.61160.50162.77162.771,257,400
Oct. 28, 2020165.98166.76163.53164.39164.39845,300
Oct. 27, 2020166.30167.89165.15167.36167.36722,200
Oct. 26, 2020163.96166.66162.03165.05165.05830,000
Oct. 23, 2020164.29164.75161.81164.43164.43646,200
Oct. 22, 2020164.28164.55159.48163.29163.291,387,000
Oct. 21, 2020165.75166.61163.51164.55164.55782,500
Oct. 20, 2020166.70167.11164.03164.44164.441,003,100
Oct. 19, 2020170.52172.00164.42165.53165.531,005,400
Oct. 16, 2020169.00170.80167.84168.22168.222,043,700
Oct. 15, 2020166.35168.50165.05168.03168.03881,400
Oct. 14, 2020170.41170.99166.30168.94168.941,124,300
Oct. 13, 2020167.28170.12164.66169.16169.161,368,900
Oct. 12, 2020164.94168.27163.93167.14167.141,784,900
Oct. 09, 2020161.13162.70160.76161.64161.64611,900
Oct. 08, 2020162.46162.92159.07160.42160.42904,800
Oct. 07, 2020162.56163.53159.49160.96160.96984,800
Oct. 06, 2020164.90167.00161.40162.20162.201,064,400
Oct. 05, 2020161.93164.96161.18164.76164.76853,600
Oct. 02, 2020162.62164.20157.82160.15160.151,255,800
Oct. 01, 2020166.48168.03165.68166.11166.111,047,400
Sep. 30, 2020164.79166.25162.81165.22165.22929,100
Sep. 29, 2020166.60167.35163.91164.34164.341,216,300
Sep. 28, 2020167.37167.95164.82167.46167.46979,100
Sep. 25, 2020162.57166.47161.50165.78165.78829,800
Sep. 24, 2020160.27165.93160.27163.29163.29768,000
Sep. 23, 2020165.58166.31161.89162.31162.31996,600
Sep. 22, 2020166.25166.86161.36166.22166.221,053,400
Sep. 21, 2020157.06164.73157.01164.34164.341,508,700
Sep. 18, 2020161.03161.25157.37158.49158.491,892,400
Sep. 17, 2020153.59159.47153.59159.45159.451,310,400
Sep. 16, 2020160.86162.98156.49157.07157.071,052,400
Sep. 15, 2020157.53161.41157.32160.59160.591,071,100
Sep. 14, 2020155.19157.65154.32156.48156.481,022,000
Sep. 11, 2020156.81156.81151.63153.53153.531,176,600
Sep. 10, 2020158.50161.36153.61154.32154.321,137,500
Sep. 09, 2020159.66160.36156.12158.59158.591,457,400
Sep. 08, 2020157.06159.63153.30156.22156.222,165,600
Sep. 04, 2020163.96165.57157.24161.71161.711,507,800
Sep. 03, 2020171.51171.80164.52166.60166.601,512,000
Sep. 02, 2020172.96174.16170.26172.83172.831,296,200
Sep. 01, 2020171.78174.14171.05172.50172.50913,400
Aug. 31, 2020170.68172.85169.57171.19171.19918,500
Aug. 28, 2020173.13174.07170.46171.06171.06858,300
Aug. 27, 2020175.12175.60171.17172.67172.671,591,300
Aug. 26, 2020173.30175.58172.70175.39175.39892,900
Aug. 25, 2020171.99173.93170.72173.02173.02700,600
Aug. 24, 2020173.14174.72170.56172.55172.55916,200
Aug. 21, 2020175.05175.05171.84173.14173.141,093,200
Aug. 20, 2020172.00175.51172.00174.43174.431,148,900
Aug. 19, 2020175.84176.86171.55172.63172.631,416,200
Aug. 18, 2020175.70177.53173.52176.98176.98828,000
Aug. 17, 2020175.72175.86173.81175.21175.21641,800
Aug. 14, 2020173.26175.52172.21173.41173.411,085,800
Aug. 13, 2020169.22172.48169.13171.28171.28784,900
Aug. 12, 2020167.02170.26166.14168.11168.111,235,400
Aug. 11, 2020173.76173.76165.34167.11167.111,829,900
Aug. 10, 2020175.10175.50171.87174.73174.731,011,700
Aug. 07, 2020175.32176.55171.65174.96174.961,280,300
Aug. 06, 2020176.31177.89174.11177.34177.341,153,200
Aug. 05, 2020175.62177.06171.34176.02176.021,646,800
Aug. 04, 2020175.69180.61172.06177.52177.524,555,500
Aug. 03, 2020165.64169.19164.25167.69167.693,615,000
Jul. 31, 2020163.92164.11160.07164.02164.021,762,400
Jul. 30, 2020156.72160.55155.92159.56159.56954,800
Jul. 29, 2020157.56159.24156.86157.82157.82686,600
Jul. 28, 2020158.11158.94156.02156.41156.41732,500
Jul. 27, 2020157.16160.26156.67159.24159.241,144,100
Jul. 24, 2020150.04156.68148.88156.02156.021,641,900
Jul. 23, 2020155.51155.88151.02151.48151.48895,800
Jul. 22, 2020153.58155.48153.09154.05154.05717,800
Jul. 21, 2020155.63156.32152.45153.06153.06850,800
Jul. 20, 2020151.14155.21150.88154.70154.70846,500
Jul. 17, 2020150.68151.14148.71150.58150.581,055,400
Jul. 16, 2020150.52151.17148.12150.31150.31786,400
Jul. 15, 2020150.02152.05147.95151.28151.281,499,600
Jul. 14, 2020145.51151.28144.14151.05151.051,284,200
Jul. 13, 2020154.46155.99146.15146.82146.821,671,500
Jul. 10, 2020150.85154.88150.23153.91153.911,313,400
Jul. 09, 2020149.00151.32148.24150.76150.761,151,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...