Canada markets close in 4 hours 21 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.52+2.48 (+1.44%)
As of 11:37AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 2021172.69174.85171.52174.52174.52176,834
Oct. 19, 2021172.38173.81171.08172.04172.04925,700
Oct. 18, 2021170.54172.94169.38171.75171.75607,400
Oct. 15, 2021169.54172.70169.02170.56170.561,057,500
Oct. 14, 2021171.17172.10168.46169.38169.38933,300
Oct. 13, 2021171.58172.34170.24170.60170.60940,700
Oct. 12, 2021171.27172.41170.09171.35171.35652,300
Oct. 11, 2021173.32173.92169.78170.72170.721,137,500
Oct. 08, 2021171.36175.55169.12173.69173.691,824,800
Oct. 07, 2021166.10172.23165.95170.77170.771,926,900
Oct. 06, 2021161.53166.28160.47165.44165.442,267,600
Oct. 05, 2021157.18162.28156.98162.02162.021,712,200
Oct. 04, 2021157.72157.91155.41157.13157.13991,900
Oct. 01, 2021154.38160.03151.86158.54158.541,868,500
Sep. 30, 2021152.72155.36152.49154.07154.071,480,300
Sep. 29, 2021148.74152.70148.50151.60151.601,429,000
Sep. 28, 2021148.29152.15148.16149.11149.111,867,100
Sep. 27, 2021146.88148.87145.42148.65148.651,048,800
Sep. 24, 2021146.52148.07145.77147.36147.361,023,800
Sep. 23, 2021147.53149.21145.75146.68146.681,180,500
Sep. 22, 2021145.91147.10144.58145.25145.251,650,600
Sep. 21, 2021149.19149.22145.60145.72145.721,040,600
Sep. 20, 2021150.32151.95147.12148.84148.841,030,400
Sep. 17, 2021149.49151.99148.87151.66151.662,074,700
Sep. 16, 2021152.11153.21151.32151.89151.89863,000
Sep. 15, 2021152.14153.85150.41152.69152.691,080,600
Sep. 14, 2021152.54153.54151.39152.15152.151,350,900
Sep. 13, 2021154.63156.40152.28152.93152.931,144,800
Sep. 10, 2021153.10156.00151.71153.94153.942,893,500
Sep. 09, 2021158.27158.88156.70157.03157.03833,700
Sep. 08, 2021159.36160.18157.57159.45159.45605,600
Sep. 07, 2021160.70161.04158.09159.11159.11795,300
Sep. 03, 2021161.72162.13160.35160.56160.56559,500
Sep. 02, 2021162.55163.69161.63162.03162.03730,500
Sep. 01, 2021162.35163.43160.15161.93161.93878,700
Aug. 31, 2021158.83161.99158.25161.22161.221,257,500
Aug. 30, 2021158.99159.57156.62158.14158.141,106,200
Aug. 27, 2021159.34161.30158.67160.03160.031,524,500
Aug. 26, 2021160.62160.96158.56158.88158.88916,300
Aug. 25, 2021164.07164.62160.50160.66160.66893,400
Aug. 24, 2021164.16164.56163.12163.82163.82677,600
Aug. 23, 2021161.12163.93160.43163.36163.36782,400
Aug. 20, 2021161.98163.69159.41160.96160.961,039,700
Aug. 19, 2021161.39163.79160.76162.27162.27767,300
Aug. 18, 2021163.65164.87161.55161.62161.621,164,100
Aug. 17, 2021159.37163.63158.45163.47163.471,311,500
Aug. 16, 2021159.15160.60158.98160.35160.35816,000
Aug. 13, 2021161.06162.66159.96160.35160.35926,100
Aug. 12, 2021158.75160.87158.28160.37160.371,116,400
Aug. 11, 2021161.13161.29158.76159.93159.931,068,600
Aug. 10, 2021160.56161.16159.09159.68159.681,113,500
Aug. 09, 2021158.28161.60158.23160.57160.571,145,400
Aug. 06, 2021156.31159.78156.03158.30158.302,279,900
Aug. 05, 2021158.83159.07155.71156.78156.782,643,200
Aug. 04, 2021161.08163.62158.14158.75158.752,136,400
Aug. 03, 2021162.99162.99155.40159.86159.865,935,500
Aug. 02, 2021175.67176.82173.01173.21173.212,372,600
Jul. 30, 2021168.97174.20168.58173.42173.421,940,700
Jul. 29, 2021171.20172.99168.85169.99169.991,037,500
Jul. 28, 2021168.65173.11168.17171.28171.281,153,300
Jul. 27, 2021172.84173.26164.63167.50167.501,481,500
Jul. 26, 2021173.70173.70171.12172.90172.90816,900
Jul. 23, 2021171.15174.09169.27173.29173.291,253,500
Jul. 22, 2021170.68171.59169.20171.28171.28606,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...