Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.49-0.96 (-0.60%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 2020161.03161.25157.37158.49158.491,892,400
Sep. 17, 2020153.59159.47153.59159.45159.451,310,400
Sep. 16, 2020160.86162.98156.49157.07157.071,052,400
Sep. 15, 2020157.53161.41157.32160.59160.591,071,100
Sep. 14, 2020155.19157.65154.32156.48156.481,022,000
Sep. 11, 2020156.81156.81151.63153.53153.531,176,600
Sep. 10, 2020158.50161.36153.61154.32154.321,137,500
Sep. 09, 2020159.66160.36156.12158.59158.591,457,400
Sep. 08, 2020157.06159.63153.30156.22156.222,165,600
Sep. 04, 2020163.96165.57157.24161.71161.711,507,800
Sep. 03, 2020171.51171.80164.52166.60166.601,512,000
Sep. 02, 2020172.96174.16170.26172.83172.831,296,200
Sep. 01, 2020171.78174.14171.05172.50172.50913,400
Aug. 31, 2020170.68172.85169.57171.19171.19918,500
Aug. 28, 2020173.13174.07170.46171.06171.06858,300
Aug. 27, 2020175.12175.60171.17172.67172.671,591,300
Aug. 26, 2020173.30175.58172.70175.39175.39892,900
Aug. 25, 2020171.99173.93170.72173.02173.02700,600
Aug. 24, 2020173.14174.72170.56172.55172.55916,200
Aug. 21, 2020175.05175.05171.84173.14173.141,093,200
Aug. 20, 2020172.00175.51172.00174.43174.431,148,900
Aug. 19, 2020175.84176.86171.55172.63172.631,416,200
Aug. 18, 2020175.70177.53173.52176.98176.98828,000
Aug. 17, 2020175.72175.86173.81175.21175.21641,800
Aug. 14, 2020173.26175.52172.21173.41173.411,085,800
Aug. 13, 2020169.22172.48169.13171.28171.28784,900
Aug. 12, 2020167.02170.26166.14168.11168.111,235,400
Aug. 11, 2020173.76173.76165.34167.11167.111,829,900
Aug. 10, 2020175.10175.50171.87174.73174.731,011,700
Aug. 07, 2020175.32176.55171.65174.96174.961,280,300
Aug. 06, 2020176.31177.89174.11177.34177.341,153,200
Aug. 05, 2020175.62177.06171.34176.02176.021,646,800
Aug. 04, 2020175.69180.61172.06177.52177.524,555,500
Aug. 03, 2020165.64169.19164.25167.69167.693,615,000
Jul. 31, 2020163.92164.11160.07164.02164.021,762,400
Jul. 30, 2020156.72160.55155.92159.56159.56954,800
Jul. 29, 2020157.56159.24156.86157.82157.82686,600
Jul. 28, 2020158.11158.94156.02156.41156.41732,500
Jul. 27, 2020157.16160.26156.67159.24159.241,144,100
Jul. 24, 2020150.04156.68148.88156.02156.021,641,900
Jul. 23, 2020155.51155.88151.02151.48151.48895,800
Jul. 22, 2020153.58155.48153.09154.05154.05717,800
Jul. 21, 2020155.63156.32152.45153.06153.06850,800
Jul. 20, 2020151.14155.21150.88154.70154.70846,500
Jul. 17, 2020150.68151.14148.71150.58150.581,055,400
Jul. 16, 2020150.52151.17148.12150.31150.31786,400
Jul. 15, 2020150.02152.05147.95151.28151.281,499,600
Jul. 14, 2020145.51151.28144.14151.05151.051,284,200
Jul. 13, 2020154.46155.99146.15146.82146.821,671,500
Jul. 10, 2020150.85154.88150.23153.91153.911,313,400
Jul. 09, 2020149.00151.32148.24150.76150.761,151,600
Jul. 08, 2020148.74148.75145.48147.82147.821,557,100
Jul. 07, 2020146.05149.87145.68147.27147.271,680,200
Jul. 06, 2020145.00147.80144.34145.68145.682,321,300
Jul. 02, 2020145.01146.09143.51144.40144.401,578,700
Jul. 01, 2020138.40144.56137.50144.11144.112,025,400
Jun. 30, 2020138.37140.78138.13139.57139.573,111,500
Jun. 29, 2020141.93142.01136.81137.79137.791,555,300
Jun. 26, 2020140.50141.94137.54141.18141.183,061,300
Jun. 25, 2020140.59140.76137.31140.40140.401,282,100
Jun. 24, 2020142.87143.44137.40139.87139.871,479,800
Jun. 23, 2020141.70145.42141.58143.37143.371,283,000
Jun. 22, 2020141.98143.20139.94141.14141.141,587,500
Jun. 19, 2020142.32142.95139.46142.61142.612,896,700
Jun. 18, 2020139.76141.63139.00141.25141.251,108,100
Jun. 17, 2020136.16139.84136.16138.92138.922,006,800
Jun. 16, 2020137.92138.69135.07135.67135.671,408,100
Jun. 15, 2020134.14137.94133.88137.15137.152,109,400
Jun. 12, 2020137.59137.81130.99134.00134.002,586,200
Jun. 11, 2020137.12138.08134.06134.92134.921,922,300
Jun. 10, 2020135.70139.42135.19137.31137.312,133,100
Jun. 09, 2020134.97136.95132.53134.41134.411,702,200
Jun. 08, 2020127.24134.98125.78134.80134.802,954,800
Jun. 05, 2020125.26129.01124.86128.91128.913,318,000
Jun. 04, 2020129.11130.29125.78127.59127.592,647,000
Jun. 03, 2020134.00134.01128.26129.30129.303,076,100
Jun. 02, 2020135.04135.76132.34134.60134.601,801,200
Jun. 01, 2020135.62136.59134.25136.22136.221,932,800
May 29, 2020135.03137.23132.71136.17136.174,594,600
May 28, 2020133.92136.55133.57134.07134.072,346,900
May 27, 2020130.44134.70126.56134.52134.525,231,800
May 26, 2020142.44142.75129.81130.20130.205,916,700
May 22, 2020139.65141.50138.63140.51140.512,233,800
May 21, 2020142.14147.75137.13138.19138.197,409,600
May 20, 2020143.84149.28143.82146.84146.847,065,900
May 19, 2020136.34143.22136.34142.24142.243,227,000
May 18, 2020133.25135.94130.25135.53135.532,696,400
May 15, 2020129.71133.54129.50132.54132.541,749,300
May 14, 2020130.94131.64128.56131.53131.531,165,200
May 13, 2020132.20133.89129.58131.38131.381,517,700
May 12, 2020133.37135.02131.31131.62131.621,448,000
May 11, 2020130.00134.80129.66132.59132.592,106,000
May 08, 2020129.37130.78127.70129.85129.851,317,000
May 07, 2020128.88130.55128.01128.78128.781,442,200
May 06, 2020126.57128.86125.61127.73127.731,363,300
May 05, 2020126.11126.79124.13125.28125.281,578,300
May 04, 2020123.61125.71122.86124.91124.911,527,500
May 01, 2020119.22123.48119.22122.65122.651,428,300
Apr. 30, 2020120.94122.05119.37121.05121.051,210,200
Apr. 29, 2020120.55122.17118.01121.18121.181,492,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...