STOCK FUTURES FALL AHEAD OF BLOCKBUSTER WEEK

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	114.10	115.34	113.36	114.28	114.28	1,864,900
Jan 26, 2023	111.85	112.25	110.56	111.89	111.89	1,252,900
Jan 25, 2023	109.59	111.39	109.27	110.70	110.70	1,821,200
Jan 24, 2023	110.47	111.66	109.05	111.27	111.27	1,245,900
Jan 23, 2023	107.13	110.94	106.77	110.67	110.67	1,939,600
Jan 20, 2023	103.38	106.72	103.13	106.59	106.59	1,458,400
Jan 19, 2023	103.00	103.44	101.77	102.26	102.26	1,164,000
Jan 18, 2023	104.54	105.75	103.05	103.22	103.22	1,274,500
Jan 17, 2023	105.03	105.64	103.25	104.54	104.54	1,438,900
Jan 13, 2023	103.41	105.09	103.06	105.03	105.03	1,437,700
Jan 12, 2023	104.91	105.06	101.53	104.29	104.29	1,775,700
Jan 11, 2023	105.98	106.93	104.41	105.26	105.26	1,715,700
Jan 10, 2023	104.79	106.68	104.79	105.53	105.53	1,313,800
Jan 09, 2023	105.26	107.29	104.92	105.10	105.10	2,185,800
Jan 06, 2023	107.08	107.08	103.27	104.75	104.75	2,602,800
Jan 05, 2023	106.77	106.95	105.32	105.96	105.96	1,218,400
Jan 04, 2023	103.50	108.63	103.50	106.77	106.77	1,474,800
Jan 03, 2023	105.26	106.26	102.38	103.11	103.11	1,668,600
Dec 30, 2022	100.17	104.46	99.97	104.13	104.13	1,747,900
Dec 29, 2022	100.19	102.78	100.05	101.34	101.34	1,526,400
Dec 28, 2022	99.42	99.73	98.55	99.69	99.69	1,928,800
Dec 27, 2022	99.34	99.58	97.78	99.38	99.38	1,225,100
Dec 23, 2022	98.98	99.93	98.70	99.83	99.83	1,154,000
Dec 22, 2022	98.92	99.76	97.35	99.27	99.27	1,856,500
Dec 21, 2022	98.20	99.92	97.23	99.88	99.88	1,657,000
Dec 20, 2022	97.78	99.45	97.21	98.11	98.11	2,379,000
Dec 19, 2022	100.37	100.60	98.23	98.59	98.59	3,426,100
Dec 16, 2022	101.34	101.71	100.35	100.76	100.76	3,206,400
Dec 15, 2022	103.35	103.80	100.39	101.66	101.66	1,775,900
Dec 14, 2022	104.32	106.86	104.22	104.81	104.81	1,675,100
Dec 13, 2022	105.93	108.94	102.16	104.55	104.55	2,530,700
Dec 12, 2022	102.42	103.32	100.39	102.61	102.61	1,770,500
Dec 09, 2022	100.83	102.16	99.41	102.06	102.06	1,656,600
Dec 08, 2022	99.50	101.29	98.20	100.79	100.79	1,558,500
Dec 07, 2022	100.90	102.37	98.67	99.49	99.49	1,885,700
Dec 06, 2022	106.37	107.40	101.03	101.27	101.27	2,180,400
Dec 05, 2022	108.36	109.80	106.40	106.98	106.98	2,042,200
Dec 02, 2022	105.78	108.88	105.47	108.76	108.76	1,857,800
Dec 01, 2022	106.21	107.42	104.80	106.40	106.40	1,586,900
Nov 30, 2022	101.28	105.84	100.14	105.69	105.69	4,514,100
Nov 29, 2022	101.49	101.97	100.10	101.35	101.35	1,522,700
Nov 28, 2022	102.39	103.04	100.48	101.26	101.26	1,387,600
Nov 25, 2022	102.47	103.67	102.24	102.63	102.63	939,700
Nov 23, 2022	100.73	103.23	99.58	103.15	103.15	1,170,700
Nov 22, 2022	97.52	100.47	96.00	100.29	100.29	1,714,200
Nov 21, 2022	98.33	99.05	96.42	97.43	97.43	1,955,100
Nov 18, 2022	101.02	101.02	98.50	98.77	98.77	1,992,900
Nov 17, 2022	98.01	100.02	97.12	99.66	99.66	1,710,900
Nov 16, 2022	100.68	102.67	100.13	100.81	100.81	2,506,000
Nov 15, 2022	102.11	103.17	99.33	101.03	101.03	2,545,800
Nov 14, 2022	102.24	103.72	99.84	99.88	99.88	2,824,000
Nov 11, 2022	98.95	104.05	98.16	102.25	102.25	4,107,000
Nov 10, 2022	98.42	99.65	96.25	98.57	98.57	3,100,500
Nov 09, 2022	93.27	95.57	92.76	94.09	94.09	3,967,800
Nov 08, 2022	91.90	98.95	90.00	93.57	93.57	19,320,500
Nov 07, 2022	108.60	109.39	106.22	108.40	108.40	5,450,700
Nov 04, 2022	111.63	111.95	107.75	108.53	108.53	2,524,700
Nov 03, 2022	112.09	113.93	109.93	111.30	111.30	1,307,500
Nov 02, 2022	115.07	118.44	113.30	113.55	113.55	2,104,700
Nov 01, 2022	120.44	122.74	115.96	116.31	116.31	1,943,700
Oct 31, 2022	123.37	123.47	117.65	118.48	118.48	2,593,500
Oct 28, 2022	122.78	124.28	122.24	124.02	124.02	1,388,200
Oct 27, 2022	123.64	125.32	121.35	122.74	122.74	1,268,800
Oct 26, 2022	124.03	126.40	122.81	123.62	123.62	1,435,200
Oct 25, 2022	123.57	125.61	122.73	125.03	125.03	1,309,100
Oct 24, 2022	125.76	125.81	120.64	123.11	123.11	1,103,600
Oct 21, 2022	122.86	125.81	121.74	125.55	125.55	1,005,500
Oct 20, 2022	123.08	127.08	122.55	123.89	123.89	1,435,900
Oct 19, 2022	119.93	122.63	119.33	122.50	122.50	1,273,600
Oct 18, 2022	120.72	121.93	119.46	121.29	121.29	1,087,700
Oct 17, 2022	119.64	120.82	117.70	117.89	117.89	1,261,300
Oct 14, 2022	120.05	121.27	117.69	117.82	117.82	1,375,000
Oct 13, 2022	113.78	119.26	112.50	118.86	118.86	1,910,900
Oct 12, 2022	116.59	120.00	115.34	116.55	116.55	1,478,800
Oct 11, 2022	117.55	117.55	111.65	115.09	115.09	1,840,200
Oct 10, 2022	119.83	120.65	117.05	117.93	117.93	1,000,700
Oct 07, 2022	118.75	121.07	118.57	120.73	120.73	1,507,200
Oct 06, 2022	121.00	122.61	118.79	121.38	121.38	2,837,600
Oct 05, 2022	115.03	117.63	113.98	117.30	117.30	1,316,000
Oct 04, 2022	114.78	117.17	114.78	116.59	116.59	1,606,500
Oct 03, 2022	109.73	113.91	108.80	113.36	113.36	1,735,000
Sept 30, 2022	109.53	111.94	108.56	109.00	109.00	1,664,300
Sept 29, 2022	112.63	113.03	108.40	108.58	108.58	1,854,100
Sept 28, 2022	110.27	114.69	109.54	114.19	114.19	1,908,700
Sept 27, 2022	110.66	112.08	108.92	109.90	109.90	1,462,500
Sept 26, 2022	109.75	111.68	106.54	109.57	109.57	2,500,700
Sept 23, 2022	113.71	113.76	107.37	110.36	110.36	2,724,300
Sept 22, 2022	116.90	117.52	114.16	114.74	114.74	1,621,700
Sept 21, 2022	121.69	122.47	117.92	117.92	117.92	1,453,900
Sept 20, 2022	123.31	124.39	121.60	121.69	121.69	2,181,500
Sept 19, 2022	121.95	125.57	120.05	125.08	125.08	3,071,500
Sept 16, 2022	127.55	127.55	122.30	124.19	124.19	2,325,600
Sept 15, 2022	127.86	129.99	127.61	128.43	128.43	1,412,900
Sept 14, 2022	126.65	128.81	126.14	128.16	128.16	1,906,900
Sept 13, 2022	126.49	129.25	126.15	127.02	127.02	1,363,900
Sept 12, 2022	127.78	130.86	127.78	129.54	129.54	1,706,600
Sept 09, 2022	123.64	127.92	123.00	127.78	127.78	2,058,700
Sept 08, 2022	119.82	120.62	117.73	120.58	120.58	1,434,200
Sept 07, 2022	118.49	120.75	117.20	120.58	120.58	1,073,900
Sept 06, 2022	118.14	120.71	117.25	119.53	119.53	1,541,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7496-0.0019(-0.25%)

CRUDE OIL78.32-1.36(-1.71%)

BTC-CAD30,832.30-801.74(-2.53%)

STOCK FUTURES FALL AHEAD OF BLOCKBUSTER WEEK

Take-Two Interactive Software, Inc. (TTWO)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7496
-0.0019(-0.25%)

CRUDE OIL
78.32
-1.36(-1.71%)

BTC-CAD
30,832.30
-801.74(-2.53%)