Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.64+1.17 (+0.70%)
At close: 4:00PM EDT
168.01 -0.63 (-0.37%)
After hours: 7:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2021 | 166.74 | 168.91 | 166.17 | 168.64 | 168.64 | 1,049,414 |
| May 05, 2021 | 168.20 | 171.32 | 167.00 | 167.47 | 167.47 | 1,084,000 |
| May 04, 2021 | 168.35 | 169.33 | 164.21 | 167.53 | 167.53 | 1,469,500 |
| May 03, 2021 | 175.30 | 176.29 | 169.91 | 170.30 | 170.30 | 1,198,300 |
| Apr. 30, 2021 | 174.53 | 176.44 | 174.11 | 175.38 | 175.38 | 672,100 |
| Apr. 29, 2021 | 175.30 | 176.79 | 174.11 | 176.47 | 176.47 | 940,200 |
| Apr. 28, 2021 | 175.78 | 176.12 | 173.32 | 174.38 | 174.38 | 1,150,400 |
| Apr. 27, 2021 | 176.81 | 177.36 | 173.38 | 174.28 | 174.28 | 1,067,600 |
| Apr. 26, 2021 | 175.48 | 177.49 | 174.63 | 176.43 | 176.43 | 759,600 |
| Apr. 23, 2021 | 178.35 | 179.46 | 174.76 | 176.19 | 176.19 | 1,125,200 |
| Apr. 22, 2021 | 176.37 | 179.70 | 176.37 | 178.38 | 178.38 | 993,200 |
| Apr. 21, 2021 | 176.61 | 177.18 | 174.05 | 176.45 | 176.45 | 1,269,300 |
| Apr. 20, 2021 | 178.57 | 178.57 | 175.90 | 177.90 | 177.90 | 865,100 |
| Apr. 19, 2021 | 178.25 | 179.51 | 176.11 | 177.91 | 177.91 | 873,700 |
| Apr. 16, 2021 | 182.75 | 182.75 | 177.67 | 178.80 | 178.80 | 1,137,200 |
| Apr. 15, 2021 | 181.11 | 183.21 | 180.50 | 182.50 | 182.50 | 857,000 |
| Apr. 14, 2021 | 183.63 | 184.83 | 180.79 | 181.44 | 181.44 | 841,200 |
| Apr. 13, 2021 | 184.37 | 185.63 | 181.64 | 182.66 | 182.66 | 1,041,800 |
| Apr. 12, 2021 | 182.35 | 182.95 | 180.70 | 182.76 | 182.76 | 861,700 |
| Apr. 09, 2021 | 183.57 | 184.48 | 180.55 | 184.02 | 184.02 | 850,900 |
| Apr. 08, 2021 | 185.76 | 186.21 | 182.13 | 183.60 | 183.60 | 1,020,300 |
| Apr. 07, 2021 | 184.08 | 185.06 | 182.51 | 183.65 | 183.65 | 875,800 |
| Apr. 06, 2021 | 183.31 | 185.29 | 182.78 | 184.00 | 184.00 | 1,198,100 |
| Apr. 05, 2021 | 180.59 | 184.34 | 178.77 | 183.38 | 183.38 | 1,330,100 |
| Apr. 01, 2021 | 177.73 | 180.43 | 177.68 | 180.15 | 180.15 | 1,211,600 |
| Mar. 31, 2021 | 177.39 | 178.49 | 176.51 | 176.70 | 176.70 | 1,134,100 |
| Mar. 30, 2021 | 176.17 | 177.37 | 174.86 | 177.09 | 177.09 | 2,053,200 |
| Mar. 29, 2021 | 173.12 | 177.48 | 172.81 | 176.29 | 176.29 | 1,208,600 |
| Mar. 26, 2021 | 169.21 | 174.39 | 168.76 | 174.29 | 174.29 | 1,066,000 |
| Mar. 25, 2021 | 169.59 | 170.49 | 167.11 | 169.79 | 169.79 | 806,000 |
| Mar. 24, 2021 | 174.49 | 174.49 | 169.33 | 170.26 | 170.26 | 1,126,400 |
| Mar. 23, 2021 | 172.33 | 177.08 | 171.56 | 173.85 | 173.85 | 1,622,700 |
| Mar. 22, 2021 | 171.29 | 173.40 | 170.87 | 171.88 | 171.88 | 1,127,400 |
| Mar. 19, 2021 | 169.17 | 171.49 | 168.08 | 169.74 | 169.74 | 1,804,100 |
| Mar. 18, 2021 | 167.89 | 170.42 | 166.56 | 167.22 | 167.22 | 2,264,300 |
| Mar. 17, 2021 | 171.45 | 171.81 | 165.50 | 168.91 | 168.91 | 1,610,500 |
| Mar. 16, 2021 | 172.00 | 174.52 | 169.75 | 173.01 | 173.01 | 1,715,600 |
| Mar. 15, 2021 | 171.77 | 171.77 | 167.92 | 169.17 | 169.17 | 827,700 |
| Mar. 12, 2021 | 169.14 | 170.64 | 166.39 | 170.25 | 170.25 | 641,300 |
| Mar. 11, 2021 | 168.94 | 171.52 | 167.80 | 170.61 | 170.61 | 1,021,800 |
| Mar. 10, 2021 | 170.34 | 171.40 | 163.00 | 164.82 | 164.82 | 1,193,900 |
| Mar. 09, 2021 | 169.00 | 169.90 | 166.67 | 168.57 | 168.57 | 1,972,300 |
| Mar. 08, 2021 | 170.18 | 171.21 | 161.33 | 161.62 | 161.62 | 2,608,100 |
| Mar. 05, 2021 | 173.28 | 173.84 | 168.34 | 170.81 | 170.81 | 2,226,400 |
| Mar. 04, 2021 | 178.98 | 180.72 | 170.28 | 174.03 | 174.03 | 1,623,500 |
| Mar. 03, 2021 | 188.20 | 188.20 | 179.11 | 180.15 | 180.15 | 1,177,000 |
| Mar. 02, 2021 | 188.45 | 190.81 | 186.31 | 188.17 | 188.17 | 1,086,900 |
| Mar. 01, 2021 | 186.00 | 188.20 | 185.17 | 187.45 | 187.45 | 671,300 |
| Feb. 26, 2021 | 185.38 | 186.99 | 182.38 | 184.46 | 184.46 | 1,476,400 |
| Feb. 25, 2021 | 186.39 | 188.50 | 181.93 | 184.68 | 184.68 | 1,217,400 |
| Feb. 24, 2021 | 184.80 | 187.43 | 182.38 | 186.99 | 186.99 | 1,218,900 |
| Feb. 23, 2021 | 184.05 | 187.14 | 181.11 | 185.95 | 185.95 | 2,062,400 |
| Feb. 22, 2021 | 191.62 | 195.40 | 189.52 | 189.85 | 189.85 | 1,705,400 |
| Feb. 19, 2021 | 197.95 | 198.13 | 193.77 | 194.86 | 194.86 | 1,087,800 |
| Feb. 18, 2021 | 192.64 | 196.77 | 192.56 | 196.23 | 196.23 | 808,700 |
| Feb. 17, 2021 | 194.63 | 196.17 | 191.10 | 195.93 | 195.93 | 1,066,800 |
| Feb. 16, 2021 | 200.73 | 201.00 | 194.45 | 195.79 | 195.79 | 1,534,200 |
| Feb. 12, 2021 | 196.50 | 200.28 | 194.72 | 199.86 | 199.86 | 1,264,800 |
| Feb. 11, 2021 | 201.69 | 201.73 | 196.00 | 197.12 | 197.12 | 1,443,000 |
| Feb. 10, 2021 | 202.51 | 203.75 | 198.50 | 199.82 | 199.82 | 2,599,400 |
| Feb. 09, 2021 | 202.69 | 203.86 | 197.65 | 200.31 | 200.31 | 5,866,000 |
| Feb. 08, 2021 | 210.48 | 214.91 | 209.44 | 213.34 | 213.34 | 3,019,400 |
| Feb. 05, 2021 | 206.27 | 211.40 | 205.61 | 207.49 | 207.49 | 1,586,600 |
| Feb. 04, 2021 | 202.71 | 205.56 | 200.75 | 201.49 | 201.49 | 813,200 |
| Feb. 03, 2021 | 207.55 | 207.67 | 201.80 | 202.40 | 202.40 | 867,000 |
| Feb. 02, 2021 | 203.54 | 208.15 | 201.31 | 207.11 | 207.11 | 1,122,300 |
| Feb. 01, 2021 | 201.79 | 203.91 | 198.95 | 200.94 | 200.94 | 1,067,900 |
| Jan. 29, 2021 | 198.84 | 204.24 | 198.61 | 200.45 | 200.45 | 1,000,100 |
| Jan. 28, 2021 | 195.48 | 203.00 | 195.48 | 200.30 | 200.30 | 1,160,800 |
| Jan. 27, 2021 | 200.28 | 201.07 | 193.75 | 195.38 | 195.38 | 1,284,900 |
| Jan. 26, 2021 | 203.77 | 204.08 | 199.29 | 199.78 | 199.78 | 856,000 |
| Jan. 25, 2021 | 207.77 | 208.71 | 201.67 | 203.99 | 203.99 | 787,400 |
| Jan. 22, 2021 | 204.92 | 206.70 | 202.79 | 204.66 | 204.66 | 906,600 |
| Jan. 21, 2021 | 207.43 | 208.72 | 203.42 | 205.56 | 205.56 | 890,000 |
| Jan. 20, 2021 | 201.03 | 207.37 | 199.84 | 207.05 | 207.05 | 1,727,100 |
| Jan. 19, 2021 | 195.85 | 200.03 | 195.25 | 198.73 | 198.73 | 1,678,900 |
| Jan. 15, 2021 | 195.70 | 197.95 | 191.81 | 196.28 | 196.28 | 1,688,200 |
| Jan. 14, 2021 | 199.16 | 201.35 | 194.53 | 195.47 | 195.47 | 1,407,800 |
| Jan. 13, 2021 | 198.45 | 202.39 | 197.00 | 199.50 | 199.50 | 1,281,400 |
| Jan. 12, 2021 | 206.82 | 207.13 | 198.86 | 199.15 | 199.15 | 1,596,700 |
| Jan. 11, 2021 | 208.48 | 209.13 | 206.08 | 206.54 | 206.54 | 839,800 |
| Jan. 08, 2021 | 209.07 | 211.44 | 207.63 | 210.43 | 210.43 | 899,700 |
| Jan. 07, 2021 | 204.39 | 208.61 | 203.20 | 208.01 | 208.01 | 944,200 |
| Jan. 06, 2021 | 202.45 | 206.64 | 199.90 | 201.53 | 201.53 | 1,140,400 |
| Jan. 05, 2021 | 202.11 | 205.08 | 200.12 | 204.74 | 204.74 | 878,000 |
| Jan. 04, 2021 | 208.67 | 208.67 | 199.04 | 201.85 | 201.85 | 1,849,900 |
| Dec. 31, 2020 | 207.00 | 207.98 | 206.06 | 207.79 | 207.79 | 643,900 |
| Dec. 30, 2020 | 203.98 | 209.26 | 202.17 | 206.35 | 206.35 | 1,524,100 |
| Dec. 29, 2020 | 202.15 | 204.86 | 200.94 | 202.45 | 202.45 | 879,200 |
| Dec. 28, 2020 | 204.79 | 204.79 | 200.55 | 201.12 | 201.12 | 631,500 |
| Dec. 24, 2020 | 202.47 | 204.44 | 201.49 | 202.50 | 202.50 | 211,600 |
| Dec. 23, 2020 | 202.80 | 203.44 | 199.93 | 201.82 | 201.82 | 684,500 |
| Dec. 22, 2020 | 202.74 | 204.16 | 200.58 | 201.86 | 201.86 | 706,000 |
| Dec. 21, 2020 | 203.96 | 204.42 | 198.28 | 201.77 | 201.77 | 1,087,700 |
| Dec. 18, 2020 | 197.99 | 205.84 | 197.40 | 203.39 | 203.39 | 5,178,300 |
| Dec. 17, 2020 | 197.01 | 197.45 | 191.76 | 197.40 | 197.40 | 2,128,400 |
| Dec. 16, 2020 | 194.54 | 197.88 | 193.75 | 195.12 | 195.12 | 2,920,400 |
| Dec. 15, 2020 | 195.99 | 197.19 | 193.63 | 194.70 | 194.70 | 2,440,200 |
| Dec. 14, 2020 | 193.38 | 203.69 | 193.00 | 195.20 | 195.20 | 3,660,300 |
| Dec. 11, 2020 | 188.19 | 191.00 | 186.84 | 190.21 | 190.21 | 1,585,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
