Canada markets close in 2 hours 8 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.50-1.71 (-1.32%)
As of 01:52PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022129.99131.38126.32127.50127.50835,844
Jun 27, 2022132.50133.60127.93129.21129.212,490,000
Jun 24, 2022130.66134.17130.60133.62133.624,585,800
Jun 23, 2022130.05131.59128.32130.05130.051,656,400
Jun 22, 2022127.95130.45127.59128.60128.601,524,400
Jun 21, 2022125.29129.00124.87128.78128.782,854,900
Jun 17, 2022125.50128.00123.62125.81125.813,398,400
Jun 16, 2022123.92125.64122.09124.90124.902,072,500
Jun 15, 2022122.15127.84121.84126.16126.162,361,100
Jun 14, 2022124.21124.76120.48121.41121.412,039,000
Jun 13, 2022125.77127.52122.66123.19123.193,097,300
Jun 10, 2022126.50128.74124.93127.95127.952,465,400
Jun 09, 2022131.40133.69129.12129.23129.232,966,200
Jun 08, 2022132.00133.99130.26131.40131.401,559,300
Jun 07, 2022125.58134.82125.51131.65131.652,697,500
Jun 06, 2022127.87128.36126.53126.99126.991,971,500
Jun 03, 2022126.97129.00126.64126.97126.971,688,300
Jun 02, 2022124.49130.36124.05129.05129.052,453,300
Jun 01, 2022125.86126.08122.59124.63124.632,051,800
May 31, 2022127.36128.04123.60124.53124.533,868,100
May 27, 2022123.60127.57123.56125.78125.783,540,000
May 26, 2022122.38123.64120.88123.28123.283,394,600
May 25, 2022121.63123.30118.49122.08122.083,580,600
May 24, 2022122.45125.25121.23122.69122.695,057,200
May 23, 2022115.01124.25114.25123.62123.627,573,700
May 20, 2022120.89121.82114.92116.12116.1219,700,700
May 19, 2022122.41127.00119.67119.76119.765,006,400
May 18, 2022121.28125.70120.68123.05123.054,142,700
May 17, 2022119.88124.59117.64123.08123.088,128,000
May 16, 2022109.81112.04108.56110.11110.114,691,200
May 13, 2022107.63111.26107.15109.93109.933,222,700
May 12, 2022103.17108.00102.16106.21106.212,926,700
May 11, 2022103.24110.33102.40105.26105.263,931,800
May 10, 2022107.58108.31101.85103.59103.595,099,900
May 09, 2022111.74113.18105.01106.15106.154,311,300
May 06, 2022119.63119.90113.45114.27114.272,498,700
May 05, 2022122.73124.03118.31120.23120.231,796,200
May 04, 2022122.62124.96120.14124.76124.761,540,200
May 03, 2022121.04123.61120.49121.35121.351,432,300
May 02, 2022120.22121.99117.84121.94121.941,456,800
Apr 29, 2022123.19125.30119.12119.51119.511,595,500
Apr 28, 2022123.19123.87120.28123.23123.232,609,700
Apr 27, 2022124.62125.99121.51121.65121.652,595,300
Apr 26, 2022131.86132.36124.88125.01125.013,105,500
Apr 25, 2022135.93136.46131.40132.96132.961,895,000
Apr 22, 2022132.13136.83131.44136.41136.413,813,700
Apr 21, 2022137.63138.66131.37131.53131.531,608,400
Apr 20, 2022140.13140.35137.05137.34137.341,339,700
Apr 19, 2022134.54140.69134.49140.37140.372,485,900
Apr 18, 2022137.33137.55133.90135.70135.701,478,400
Apr 14, 2022138.88139.90137.24137.96137.961,357,700
Apr 13, 2022137.87139.91136.28138.99138.991,541,800
Apr 12, 2022141.25142.68137.96138.36138.361,726,500
Apr 11, 2022140.13143.69140.11140.53140.531,298,100
Apr 08, 2022142.83144.10140.14141.31141.311,537,300
Apr 07, 2022147.29147.90142.01143.40143.401,941,000
Apr 06, 2022150.42152.00144.90147.20147.202,461,000
Apr 05, 2022154.43157.09150.92151.90151.901,134,900
Apr 04, 2022152.17155.84151.63154.43154.431,268,000
Apr 01, 2022153.79154.85151.07151.88151.881,152,800
Mar 31, 2022156.09157.70153.66153.74153.741,284,900
Mar 30, 2022157.32159.51155.56156.06156.061,462,300
Mar 29, 2022158.15159.50156.49158.57158.571,395,700
Mar 28, 2022154.66156.91153.82156.50156.501,376,000
Mar 25, 2022150.36154.54148.51154.50154.501,589,000
Mar 24, 2022150.39150.68148.70150.50150.501,038,200
Mar 23, 2022150.82152.53149.08149.40149.401,295,500
Mar 22, 2022151.44154.48150.62152.29152.291,485,600
Mar 21, 2022150.22152.82149.47151.22151.221,335,400
Mar 18, 2022149.41153.20147.93151.37151.371,889,400
Mar 17, 2022148.39150.06145.08149.51149.511,534,800
Mar 16, 2022143.57148.81141.95148.79148.792,097,300
Mar 15, 2022140.95143.81133.54142.88142.883,258,800
Mar 14, 2022153.00153.12141.60141.82141.824,480,100
Mar 11, 2022158.74158.99153.47153.49153.49965,300
Mar 10, 2022157.12158.52155.51158.29158.291,828,400
Mar 09, 2022158.00161.22157.54158.32158.321,322,200
Mar 08, 2022158.23158.50152.98156.10156.102,469,200
Mar 07, 2022158.00162.40157.11158.00158.002,015,500
Mar 04, 2022158.71158.99155.40158.01158.013,267,600
Mar 03, 2022161.44161.44157.28158.20158.201,583,800
Mar 02, 2022160.42161.64159.63160.86160.861,561,300
Mar 01, 2022163.35164.00158.00159.80159.801,446,900
Feb 28, 2022163.53165.09160.87162.00162.002,114,100
Feb 25, 2022165.24166.38161.14165.28165.281,557,900
Feb 24, 2022154.55163.39153.97163.38163.381,678,300
Feb 23, 2022158.94161.10157.66157.82157.821,738,200
Feb 22, 2022157.57160.18157.54158.28158.281,480,900
Feb 18, 2022162.33162.93158.35158.50158.501,591,600
Feb 17, 2022165.26166.15161.88162.13162.131,494,400
Feb 16, 2022168.25168.25162.94166.09166.092,482,900
Feb 15, 2022167.71170.77167.34168.93168.931,813,400
Feb 14, 2022171.79171.86167.01167.07167.071,181,900
Feb 11, 2022173.42174.76170.70171.48171.481,360,500
Feb 10, 2022170.25177.71169.48173.15173.151,534,500
Feb 09, 2022173.48173.62168.91172.34172.341,692,700
Feb 08, 2022169.95178.50169.60172.20172.203,850,900
Feb 07, 2022175.00176.61173.57175.10175.103,472,500
Feb 04, 2022161.78175.64159.23175.00175.005,633,200
Feb 03, 2022162.95165.86162.09163.02163.021,602,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...