TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 2023133.06134.22132.09134.03134.031,009,500
Jun 08, 2023132.01133.83131.68133.12133.121,054,100
Jun 07, 2023135.68136.66131.51132.25132.252,021,800
Jun 06, 2023136.89137.42135.51135.68135.681,297,700
Jun 05, 2023136.85139.04136.30136.72136.721,605,800
Jun 02, 2023137.75139.34135.58137.52137.521,877,400
Jun 01, 2023137.45138.80136.79137.59137.591,129,500
May 31, 2023137.35138.49136.48137.73137.732,748,200
May 30, 2023139.51139.95137.64138.28138.281,199,400
May 26, 2023137.03139.23136.54138.98138.981,232,900
May 25, 2023137.16137.44134.65136.73136.731,614,500
May 24, 2023135.53137.18135.32135.84135.841,410,000
May 23, 2023136.91136.92134.53135.78135.781,595,400
May 22, 2023137.43139.34136.19137.25137.251,940,600
May 19, 2023140.20141.20135.96137.43137.433,795,300
May 18, 2023138.38141.96134.76139.63139.6312,476,000
May 17, 2023123.49125.94121.72125.02125.024,367,500
May 16, 2023123.77124.55122.44124.05124.051,635,600
May 15, 2023125.52125.98123.56125.07125.071,458,800
May 12, 2023126.00126.08124.46125.26125.26886,300
May 11, 2023125.11127.62124.81125.57125.571,358,000
May 10, 2023126.27126.77123.42124.74124.741,355,700
May 09, 2023125.49125.58124.01124.60124.601,044,800
May 08, 2023124.26125.94123.95125.69125.691,117,200
May 05, 2023120.40124.81119.91124.51124.511,452,100
May 04, 2023122.56122.56119.57120.28120.281,568,900
May 03, 2023121.93123.47121.70122.14122.141,210,100
May 02, 2023123.72125.07120.28121.62121.621,666,700
May 01, 2023124.00125.97123.75124.14124.141,403,400
Apr 28, 2023123.81124.98123.10124.29124.291,511,200
Apr 27, 2023122.46124.29121.95123.95123.951,826,200
Apr 26, 2023125.99126.13120.84121.60121.603,108,300
Apr 25, 2023127.13128.30126.72127.01127.011,678,000
Apr 24, 2023124.61128.00124.27127.79127.791,958,200
Apr 21, 2023125.16125.48124.77124.99124.99916,800
Apr 20, 2023122.90125.39122.77125.14125.141,158,600
Apr 19, 2023123.33124.43122.99123.35123.35979,700
Apr 18, 2023124.18124.73123.23124.31124.311,108,200
Apr 17, 2023123.00124.83122.63124.38124.381,228,600
Apr 14, 2023121.82123.21121.50123.07123.071,304,300
Apr 13, 2023120.70123.06120.70122.01122.011,299,100
Apr 12, 2023118.75121.09118.50119.68119.681,195,600
Apr 11, 2023120.73121.79120.32120.39120.391,204,300
Apr 10, 2023118.02121.23117.35121.04121.04942,300
Apr 06, 2023120.50120.98118.73119.00119.001,508,400
Apr 05, 2023121.49121.49118.99120.98120.981,142,700
Apr 04, 2023119.12121.84118.75121.64121.641,647,600
Apr 03, 2023118.78119.43118.10118.69118.691,350,100
Mar 31, 2023117.07119.92116.71119.30119.301,436,200
Mar 30, 2023117.64117.70115.88116.59116.59859,300
Mar 29, 2023116.26116.90115.30116.67116.67770,900
Mar 28, 2023116.17116.94114.84115.55115.55983,400
Mar 27, 2023118.20118.50116.14116.98116.981,036,800
Mar 24, 2023118.82120.04117.11118.12118.121,178,000
Mar 23, 2023114.00119.03114.00117.48117.482,357,600
Mar 22, 2023118.32118.57113.51113.56113.561,373,700
Mar 21, 2023116.48119.24115.75118.59118.591,537,300
Mar 20, 2023115.59117.06115.37116.31116.311,974,400
Mar 17, 2023116.00116.44114.51116.28116.282,835,200
Mar 16, 2023113.11115.93112.43115.55115.551,516,500
Mar 15, 2023113.09113.90111.75113.31113.311,086,900
Mar 14, 2023112.50115.31111.95113.81113.811,267,400
Mar 13, 2023110.24112.38108.39111.33111.331,215,400
Mar 10, 2023112.25113.40109.69110.58110.581,429,600
Mar 09, 2023116.26117.10112.70112.96112.961,283,700
Mar 08, 2023116.39116.99115.71116.31116.31820,100
Mar 07, 2023115.96119.45115.83116.88116.882,273,500
Mar 06, 2023117.00118.94115.61115.71115.711,461,500
Mar 03, 2023115.79116.96115.50116.70116.702,119,600
Mar 02, 2023111.26115.29111.01115.28115.284,321,600
Mar 01, 2023109.91110.59108.48108.70108.701,011,700
Feb 28, 2023110.20111.10109.20109.55109.551,418,300
Feb 27, 2023110.14111.11109.39110.08110.081,204,200
Feb 24, 2023108.76110.37107.92109.30109.301,218,300
Feb 23, 2023111.52111.89109.41110.37110.371,190,600
Feb 22, 2023112.38113.08110.60111.24111.241,634,800
Feb 21, 2023111.47113.27111.04112.02112.021,800,900
Feb 17, 2023111.17113.12110.32112.51112.511,355,300
Feb 16, 2023114.63115.19112.18112.52112.521,349,300
Feb 15, 2023111.97116.03111.71115.95115.951,855,200
Feb 14, 2023109.39112.21108.82112.09112.091,511,700
Feb 13, 2023111.40112.56110.53111.38111.381,400,500
Feb 10, 2023110.30111.49109.33111.10111.101,535,100
Feb 09, 2023111.53113.28109.93110.88110.881,919,800
Feb 08, 2023112.74114.45110.19110.45110.452,675,500
Feb 07, 2023106.90115.21106.31113.85113.855,481,600
Feb 06, 2023107.50108.12104.13105.56105.565,255,700
Feb 03, 2023112.32112.70108.87109.28109.283,255,300
Feb 02, 2023114.08114.73112.07114.72114.722,889,800
Feb 01, 2023111.25112.66108.76112.25112.253,239,500
Jan 31, 2023112.53113.79112.45113.23113.231,346,700
Jan 30, 2023113.10114.54112.34112.66112.661,368,800
Jan 27, 2023114.10115.34113.36114.28114.281,864,900
Jan 26, 2023111.85112.25110.56111.89111.891,252,900
Jan 25, 2023109.59111.39109.27110.70110.701,821,200
Jan 24, 2023110.47111.66109.05111.27111.271,245,900
Jan 23, 2023107.13110.94106.77110.67110.671,939,600
Jan 20, 2023103.38106.72103.13106.59106.591,458,400
Jan 19, 2023103.00103.44101.77102.26102.261,164,000
Jan 18, 2023104.54105.75103.05103.22103.221,274,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...