Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 157.17 | 158.54 | 156.50 | 158.20 | 158.20 | 1,508,200 |
| Nov 29, 2023 | 157.59 | 158.84 | 155.74 | 157.01 | 157.01 | 1,562,500 |
| Nov 28, 2023 | 156.27 | 158.17 | 156.27 | 156.68 | 156.68 | 1,324,700 |
| Nov 27, 2023 | 156.05 | 157.58 | 156.01 | 156.27 | 156.27 | 1,008,500 |
| Nov 24, 2023 | 156.40 | 156.54 | 155.43 | 156.32 | 156.32 | 539,200 |
| Nov 22, 2023 | 156.40 | 157.60 | 155.81 | 155.88 | 155.88 | 1,118,600 |
| Nov 21, 2023 | 155.82 | 156.96 | 154.67 | 155.74 | 155.74 | 885,200 |
| Nov 20, 2023 | 153.99 | 156.54 | 153.34 | 155.88 | 155.88 | 1,162,200 |
| Nov 17, 2023 | 154.92 | 155.55 | 153.43 | 154.39 | 154.39 | 1,067,200 |
| Nov 16, 2023 | 153.95 | 154.98 | 152.78 | 154.85 | 154.85 | 1,405,300 |
| Nov 15, 2023 | 153.64 | 155.81 | 153.07 | 153.94 | 153.94 | 1,805,700 |
| Nov 14, 2023 | 153.09 | 156.21 | 152.58 | 153.40 | 153.40 | 2,315,400 |
| Nov 13, 2023 | 147.65 | 151.98 | 147.28 | 150.09 | 150.09 | 2,829,600 |
| Nov 10, 2023 | 146.68 | 149.07 | 145.10 | 147.88 | 147.88 | 2,430,200 |
| Nov 09, 2023 | 148.63 | 149.92 | 144.26 | 146.32 | 146.32 | 4,612,600 |
| Nov 08, 2023 | 148.21 | 148.64 | 143.13 | 143.47 | 143.47 | 8,062,400 |
| Nov 07, 2023 | 135.68 | 137.28 | 135.00 | 136.36 | 136.36 | 1,881,700 |
| Nov 06, 2023 | 139.00 | 139.17 | 132.17 | 134.37 | 134.37 | 1,926,700 |
| Nov 03, 2023 | 137.60 | 139.67 | 136.88 | 138.91 | 138.91 | 1,386,800 |
| Nov 02, 2023 | 135.69 | 137.80 | 134.84 | 137.50 | 137.50 | 1,959,400 |
| Nov 01, 2023 | 133.93 | 135.01 | 132.20 | 133.81 | 133.81 | 1,629,900 |
| Oct 31, 2023 | 133.42 | 134.25 | 132.24 | 133.75 | 133.75 | 1,146,000 |
| Oct 30, 2023 | 135.18 | 135.31 | 130.34 | 133.35 | 133.35 | 1,622,100 |
| Oct 27, 2023 | 133.28 | 135.40 | 132.73 | 134.43 | 134.43 | 1,515,900 |
| Oct 26, 2023 | 137.59 | 137.80 | 132.40 | 133.04 | 133.04 | 2,499,100 |
| Oct 25, 2023 | 141.90 | 142.70 | 136.37 | 137.07 | 137.07 | 1,243,600 |
| Oct 24, 2023 | 143.38 | 144.46 | 139.69 | 142.69 | 142.69 | 1,536,300 |
| Oct 23, 2023 | 140.00 | 143.47 | 138.80 | 142.17 | 142.17 | 2,809,900 |
| Oct 20, 2023 | 141.60 | 144.46 | 140.35 | 140.58 | 140.58 | 1,297,700 |
| Oct 19, 2023 | 142.82 | 143.43 | 140.10 | 140.28 | 140.28 | 742,400 |
| Oct 18, 2023 | 144.51 | 145.00 | 141.93 | 142.50 | 142.50 | 865,300 |
| Oct 17, 2023 | 142.55 | 145.37 | 142.40 | 144.86 | 144.86 | 1,623,700 |
| Oct 16, 2023 | 143.58 | 144.82 | 142.70 | 143.59 | 143.59 | 1,229,000 |
| Oct 13, 2023 | 141.62 | 143.07 | 141.31 | 142.83 | 142.83 | 800,100 |
| Oct 12, 2023 | 143.90 | 144.69 | 139.74 | 141.62 | 141.62 | 1,832,600 |
| Oct 11, 2023 | 147.37 | 148.96 | 144.69 | 144.75 | 144.75 | 1,364,900 |
| Oct 10, 2023 | 143.36 | 146.34 | 143.28 | 145.24 | 145.24 | 1,248,500 |
| Oct 09, 2023 | 139.82 | 143.75 | 139.79 | 143.13 | 143.13 | 1,117,300 |
| Oct 06, 2023 | 139.61 | 142.56 | 139.08 | 140.91 | 140.91 | 1,386,000 |
| Oct 05, 2023 | 139.34 | 140.91 | 138.70 | 140.20 | 140.20 | 924,400 |
| Oct 04, 2023 | 137.79 | 140.06 | 136.68 | 139.63 | 139.63 | 868,400 |
| Oct 03, 2023 | 137.58 | 138.54 | 137.07 | 137.56 | 137.56 | 1,083,400 |
| Oct 02, 2023 | 140.49 | 140.49 | 137.31 | 139.00 | 139.00 | 1,372,300 |
| Sept 29, 2023 | 141.10 | 141.56 | 140.20 | 140.39 | 140.39 | 1,231,700 |
| Sept 28, 2023 | 137.78 | 141.17 | 137.12 | 140.20 | 140.20 | 1,230,300 |
| Sept 27, 2023 | 137.68 | 138.70 | 137.04 | 137.78 | 137.78 | 815,200 |
| Sept 26, 2023 | 137.38 | 139.39 | 136.72 | 137.38 | 137.38 | 980,800 |
| Sept 25, 2023 | 137.81 | 139.06 | 137.30 | 138.75 | 138.75 | 631,700 |
| Sept 22, 2023 | 136.99 | 139.49 | 136.79 | 138.24 | 138.24 | 1,079,900 |
| Sept 21, 2023 | 139.00 | 139.27 | 135.73 | 135.94 | 135.94 | 1,582,900 |
| Sept 20, 2023 | 144.33 | 144.33 | 140.54 | 140.72 | 140.72 | 806,800 |
| Sept 19, 2023 | 141.19 | 145.10 | 140.34 | 143.91 | 143.91 | 1,255,200 |
| Sept 18, 2023 | 143.04 | 143.04 | 139.65 | 141.33 | 141.33 | 918,700 |
| Sept 15, 2023 | 144.00 | 144.42 | 142.23 | 142.91 | 142.91 | 1,623,100 |
| Sept 14, 2023 | 144.59 | 145.50 | 143.06 | 144.40 | 144.40 | 813,300 |
| Sept 13, 2023 | 143.13 | 144.73 | 142.58 | 144.36 | 144.36 | 970,100 |
| Sept 12, 2023 | 144.61 | 146.23 | 142.83 | 143.19 | 143.19 | 846,600 |
| Sept 11, 2023 | 142.90 | 146.09 | 142.56 | 145.38 | 145.38 | 1,077,600 |
| Sept 08, 2023 | 142.75 | 143.00 | 141.63 | 142.77 | 142.77 | 711,800 |
| Sept 07, 2023 | 140.75 | 143.01 | 139.85 | 142.23 | 142.23 | 925,400 |
| Sept 06, 2023 | 141.30 | 141.33 | 139.76 | 140.97 | 140.97 | 1,074,600 |
| Sept 05, 2023 | 141.53 | 142.96 | 140.84 | 141.18 | 141.18 | 1,342,900 |
| Sept 01, 2023 | 142.75 | 143.62 | 140.53 | 141.83 | 141.83 | 1,379,900 |
| Aug 31, 2023 | 141.99 | 143.47 | 141.98 | 142.20 | 142.20 | 1,438,500 |
| Aug 30, 2023 | 141.86 | 142.21 | 140.92 | 141.83 | 141.83 | 583,900 |
| Aug 29, 2023 | 140.10 | 142.25 | 140.07 | 141.39 | 141.39 | 785,600 |
| Aug 28, 2023 | 141.53 | 142.00 | 140.29 | 140.80 | 140.80 | 620,700 |
| Aug 25, 2023 | 139.66 | 142.38 | 139.06 | 141.42 | 141.42 | 1,419,200 |
| Aug 24, 2023 | 144.55 | 145.82 | 139.61 | 139.66 | 139.66 | 1,404,300 |
| Aug 23, 2023 | 141.08 | 144.83 | 140.75 | 144.55 | 144.55 | 1,258,700 |
| Aug 22, 2023 | 140.23 | 141.97 | 140.00 | 140.48 | 140.48 | 1,217,500 |
| Aug 21, 2023 | 138.34 | 139.74 | 137.73 | 139.56 | 139.56 | 1,001,400 |
| Aug 18, 2023 | 136.69 | 138.32 | 135.98 | 137.46 | 137.46 | 1,026,600 |
| Aug 17, 2023 | 140.53 | 140.97 | 138.06 | 138.08 | 138.08 | 1,008,600 |
| Aug 16, 2023 | 139.35 | 141.56 | 139.07 | 140.27 | 140.27 | 1,335,300 |
| Aug 15, 2023 | 142.00 | 142.34 | 138.97 | 139.51 | 139.51 | 1,188,900 |
| Aug 14, 2023 | 140.34 | 142.46 | 139.98 | 142.38 | 142.38 | 1,482,500 |
| Aug 11, 2023 | 138.33 | 140.63 | 137.43 | 140.20 | 140.20 | 1,398,100 |
| Aug 10, 2023 | 140.85 | 142.62 | 138.42 | 138.46 | 138.46 | 1,920,300 |
| Aug 09, 2023 | 140.00 | 143.84 | 136.92 | 139.40 | 139.40 | 3,773,100 |
| Aug 08, 2023 | 139.78 | 140.24 | 138.48 | 140.14 | 140.14 | 2,603,600 |
| Aug 07, 2023 | 142.31 | 142.82 | 140.68 | 141.18 | 141.18 | 1,954,700 |
| Aug 04, 2023 | 145.43 | 145.64 | 141.64 | 142.18 | 142.18 | 1,721,800 |
| Aug 03, 2023 | 145.84 | 147.07 | 144.35 | 145.75 | 145.75 | 854,800 |
| Aug 02, 2023 | 149.97 | 149.98 | 146.40 | 147.22 | 147.22 | 1,299,500 |
| Aug 01, 2023 | 152.20 | 153.75 | 151.60 | 151.79 | 151.79 | 1,078,800 |
| Jul 31, 2023 | 151.60 | 152.97 | 150.72 | 152.94 | 152.94 | 1,043,200 |
| Jul 28, 2023 | 151.97 | 152.19 | 150.46 | 151.60 | 151.60 | 598,100 |
| Jul 27, 2023 | 151.26 | 151.75 | 149.24 | 149.85 | 149.85 | 934,800 |
| Jul 26, 2023 | 150.66 | 151.30 | 149.00 | 150.25 | 150.25 | 825,500 |
| Jul 25, 2023 | 149.69 | 151.44 | 149.54 | 151.03 | 151.03 | 666,000 |
| Jul 24, 2023 | 150.46 | 150.93 | 148.84 | 150.28 | 150.28 | 549,900 |
| Jul 21, 2023 | 152.85 | 152.85 | 149.83 | 149.96 | 149.96 | 874,100 |
| Jul 20, 2023 | 151.88 | 153.59 | 150.94 | 151.64 | 151.64 | 1,268,300 |
| Jul 19, 2023 | 153.84 | 153.84 | 151.26 | 152.01 | 152.01 | 1,015,200 |
| Jul 18, 2023 | 153.11 | 153.60 | 150.89 | 153.55 | 153.55 | 1,333,700 |
| Jul 17, 2023 | 152.01 | 153.72 | 151.47 | 152.71 | 152.71 | 1,401,900 |
| Jul 14, 2023 | 149.29 | 150.40 | 148.84 | 150.00 | 150.00 | 938,100 |
| Jul 13, 2023 | 150.12 | 150.74 | 148.71 | 149.29 | 149.29 | 1,190,800 |
| Jul 12, 2023 | 151.56 | 151.63 | 147.28 | 149.92 | 149.92 | 1,683,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.