Canada markets open in 37 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
114.28+2.39 (+2.14%)
At close: 04:00PM EST
113.00 -1.28 (-1.12%)
Pre-Market: 08:14AM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 17, 2023105.03105.64103.25104.54104.541,438,900
Jan 13, 2023103.41105.09103.06105.03105.031,437,700
Jan 12, 2023104.91105.06101.53104.29104.291,775,700
Jan 11, 2023105.98106.93104.41105.26105.261,715,700
Jan 10, 2023104.79106.68104.79105.53105.531,313,800
Jan 09, 2023105.26107.29104.92105.10105.102,185,800
Jan 06, 2023107.08107.08103.27104.75104.752,602,800
Jan 05, 2023106.77106.95105.32105.96105.961,218,400
Jan 04, 2023103.50108.63103.50106.77106.771,474,800
Jan 03, 2023105.26106.26102.38103.11103.111,668,600
Dec 30, 2022100.17104.4699.97104.13104.131,747,900
Dec 29, 2022100.19102.78100.05101.34101.341,526,400
Dec 28, 202299.4299.7398.5599.6999.691,928,800
Dec 27, 202299.3499.5897.7899.3899.381,225,100
Dec 23, 202298.9899.9398.7099.8399.831,154,000
Dec 22, 202298.9299.7697.3599.2799.271,856,500
Dec 21, 202298.2099.9297.2399.8899.881,657,000
Dec 20, 202297.7899.4597.2198.1198.112,379,000
Dec 19, 2022100.37100.6098.2398.5998.593,426,100
Dec 16, 2022101.34101.71100.35100.76100.763,206,400
Dec 15, 2022103.35103.80100.39101.66101.661,775,900
Dec 14, 2022104.32106.86104.22104.81104.811,675,100
Dec 13, 2022105.93108.94102.16104.55104.552,530,700
Dec 12, 2022102.42103.32100.39102.61102.611,770,500
Dec 09, 2022100.83102.1699.41102.06102.061,656,600
Dec 08, 202299.50101.2998.20100.79100.791,558,500
Dec 07, 2022100.90102.3798.6799.4999.491,885,700
Dec 06, 2022106.37107.40101.03101.27101.272,180,400
Dec 05, 2022108.36109.80106.40106.98106.982,042,200
Dec 02, 2022105.78108.88105.47108.76108.761,857,800
Dec 01, 2022106.21107.42104.80106.40106.401,586,900
Nov 30, 2022101.28105.84100.14105.69105.694,514,100
Nov 29, 2022101.49101.97100.10101.35101.351,522,700
Nov 28, 2022102.39103.04100.48101.26101.261,387,600
Nov 25, 2022102.47103.67102.24102.63102.63939,700
Nov 23, 2022100.73103.2399.58103.15103.151,170,700
Nov 22, 202297.52100.4796.00100.29100.291,714,200
Nov 21, 202298.3399.0596.4297.4397.431,955,100
Nov 18, 2022101.02101.0298.5098.7798.771,992,900
Nov 17, 202298.01100.0297.1299.6699.661,710,900
Nov 16, 2022100.68102.67100.13100.81100.812,506,000
Nov 15, 2022102.11103.1799.33101.03101.032,545,800
Nov 14, 2022102.24103.7299.8499.8899.882,824,000
Nov 11, 202298.95104.0598.16102.25102.254,107,000
Nov 10, 202298.4299.6596.2598.5798.573,100,500
Nov 09, 202293.2795.5792.7694.0994.093,967,800
Nov 08, 202291.9098.9590.0093.5793.5719,320,500
Nov 07, 2022108.60109.39106.22108.40108.405,450,700
Nov 04, 2022111.63111.95107.75108.53108.532,524,700
Nov 03, 2022112.09113.93109.93111.30111.301,307,500
Nov 02, 2022115.07118.44113.30113.55113.552,104,700
Nov 01, 2022120.44122.74115.96116.31116.311,943,700
Oct 31, 2022123.37123.47117.65118.48118.482,593,500
Oct 28, 2022122.78124.28122.24124.02124.021,388,200
Oct 27, 2022123.64125.32121.35122.74122.741,268,800
Oct 26, 2022124.03126.40122.81123.62123.621,435,200
Oct 25, 2022123.57125.61122.73125.03125.031,309,100
Oct 24, 2022125.76125.81120.64123.11123.111,103,600
Oct 21, 2022122.86125.81121.74125.55125.551,005,500
Oct 20, 2022123.08127.08122.55123.89123.891,435,900
Oct 19, 2022119.93122.63119.33122.50122.501,273,600
Oct 18, 2022120.72121.93119.46121.29121.291,087,700
Oct 17, 2022119.64120.82117.70117.89117.891,261,300
Oct 14, 2022120.05121.27117.69117.82117.821,375,000
Oct 13, 2022113.78119.26112.50118.86118.861,910,900
Oct 12, 2022116.59120.00115.34116.55116.551,478,800
Oct 11, 2022117.55117.55111.65115.09115.091,840,200
Oct 10, 2022119.83120.65117.05117.93117.931,000,700
Oct 07, 2022118.75121.07118.57120.73120.731,507,200
Oct 06, 2022121.00122.61118.79121.38121.382,837,600
Oct 05, 2022115.03117.63113.98117.30117.301,316,000
Oct 04, 2022114.78117.17114.78116.59116.591,606,500
Oct 03, 2022109.73113.91108.80113.36113.361,735,000
Sept 30, 2022109.53111.94108.56109.00109.001,664,300
Sept 29, 2022112.63113.03108.40108.58108.581,854,100
Sept 28, 2022110.27114.69109.54114.19114.191,908,700
Sept 27, 2022110.66112.08108.92109.90109.901,462,500
Sept 26, 2022109.75111.68106.54109.57109.572,500,700
Sept 23, 2022113.71113.76107.37110.36110.362,724,300
Sept 22, 2022116.90117.52114.16114.74114.741,621,700
Sept 21, 2022121.69122.47117.92117.92117.921,453,900
Sept 20, 2022123.31124.39121.60121.69121.692,181,500
Sept 19, 2022121.95125.57120.05125.08125.083,071,500
Sept 16, 2022127.55127.55122.30124.19124.192,325,600
Sept 15, 2022127.86129.99127.61128.43128.431,412,900
Sept 14, 2022126.65128.81126.14128.16128.161,906,900
Sept 13, 2022126.49129.25126.15127.02127.021,363,900
Sept 12, 2022127.78130.86127.78129.54129.541,706,600
Sept 09, 2022123.64127.92123.00127.78127.782,058,700
Sept 08, 2022119.82120.62117.73120.58120.581,434,200
Sept 07, 2022118.49120.75117.20120.58120.581,073,900
Sept 06, 2022118.14120.71117.25119.53119.531,541,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...