Canada markets open in 8 hours 44 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.59+3.23 (+2.85%)
At close: 04:00PM EDT
116.82 +0.23 (+0.20%)
After hours: 07:44PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022114.78117.17114.78116.59116.591,606,500
Oct 03, 2022109.73113.91108.80113.36113.361,735,000
Sept 30, 2022109.53111.94108.56109.00109.001,664,000
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
Sept 02, 2022121.77121.77118.40118.63118.631,095,400
Sept 01, 2022121.01121.57118.23120.72120.721,363,200
Aug 31, 2022124.42125.68122.24122.56122.561,739,100
Aug 30, 2022124.14124.51121.95123.04123.041,208,600
Aug 29, 2022124.54126.05121.31122.90122.901,848,600
Aug 26, 2022128.16130.45126.98127.47127.472,724,400
Aug 25, 2022123.60125.48123.09125.48125.481,004,800
Aug 24, 2022124.61125.40123.16123.30123.301,012,800
Aug 23, 2022124.58125.55123.46124.36124.361,172,700
Aug 22, 2022126.72127.59124.57125.32125.321,584,200
Aug 19, 2022128.83129.95127.03127.74127.741,363,400
Aug 18, 2022132.41132.88130.21130.47130.472,723,700
Aug 17, 2022134.31135.83131.66133.00133.002,758,200
Aug 16, 2022126.02137.43126.02136.59136.593,772,600
Aug 15, 2022123.28129.04123.28127.39127.392,157,400
Aug 12, 2022121.42123.37120.32123.14123.141,842,600
Aug 11, 2022125.24125.39120.34120.67120.672,304,300
Aug 10, 2022122.08124.91122.04123.79123.793,167,000
Aug 09, 2022121.15124.50118.03120.76120.765,966,100
Aug 08, 2022125.87130.00125.09125.51125.514,477,600
Aug 05, 2022125.39127.40125.28127.16127.162,121,100
Aug 04, 2022130.32130.33126.43127.39127.392,827,700
Aug 03, 2022127.48129.88126.70129.81129.811,671,600
Aug 02, 2022126.44129.04126.15126.66126.661,488,200
Aug 01, 2022132.29132.42126.69127.56127.561,729,200
Jul 29, 2022129.50132.88129.42132.73132.731,885,600
Jul 28, 2022130.58132.05129.68130.35130.352,605,900
Jul 27, 2022130.51132.23129.56130.58130.582,203,100
Jul 26, 2022130.97131.89130.20131.10131.101,564,100
Jul 25, 2022129.90131.26129.43130.77130.771,170,600
Jul 22, 2022131.56133.79129.97130.41130.411,104,200
Jul 21, 2022129.48132.35129.37132.27132.271,303,600
Jul 20, 2022127.38130.56127.09130.01130.011,409,500
Jul 19, 2022125.02128.29124.07126.97126.971,483,500
Jul 18, 2022124.79126.54122.87123.65123.652,781,700
Jul 15, 2022123.43125.00123.19123.85123.851,089,100
Jul 14, 2022120.32122.79118.76122.74122.742,260,900
Jul 13, 2022119.93122.00118.56121.14121.141,550,400
Jul 12, 2022122.57124.04120.99121.99121.991,279,000
Jul 11, 2022124.68125.00122.11122.70122.701,254,200
Jul 08, 2022126.20126.71123.20124.93124.932,048,600
Jul 07, 2022125.24127.53124.20126.82126.821,463,400
Jul 06, 2022127.27127.72124.90125.62125.62966,900
Jul 05, 2022123.37127.94121.96127.04127.041,783,500
Jul 01, 2022122.78125.04121.73124.86124.861,003,500
Jun 30, 2022124.20124.67121.05122.53122.531,679,900
Jun 29, 2022125.55125.99123.28125.53125.531,697,300
Jun 28, 2022129.99131.38126.05126.18126.181,705,700
Jun 27, 2022132.50133.60127.93129.21129.212,490,000
Jun 24, 2022130.66134.17130.60133.62133.624,585,800
Jun 23, 2022130.05131.59128.32130.05130.051,656,400
Jun 22, 2022127.95130.45127.59128.60128.601,524,400
Jun 21, 2022125.29129.00124.87128.78128.782,854,900
Jun 17, 2022125.50128.00123.62125.81125.813,398,400
Jun 16, 2022123.92125.64122.09124.90124.902,072,500
Jun 15, 2022122.15127.84121.84126.16126.162,361,100
Jun 14, 2022124.21124.76120.48121.41121.412,039,000
Jun 13, 2022125.77127.52122.66123.19123.193,097,300
Jun 10, 2022126.50128.74124.93127.95127.952,465,400
Jun 09, 2022131.40133.69129.12129.23129.232,966,200
Jun 08, 2022132.00133.99130.26131.40131.401,559,300
Jun 07, 2022125.58134.82125.51131.65131.652,697,500
Jun 06, 2022127.87128.36126.53126.99126.991,971,500
Jun 03, 2022126.97129.00126.64126.97126.971,688,300
Jun 02, 2022124.49130.36124.05129.05129.052,453,300
Jun 01, 2022125.86126.08122.59124.63124.632,051,800
May 31, 2022127.36128.04123.60124.53124.533,868,100
May 27, 2022123.60127.57123.56125.78125.783,540,000
May 26, 2022122.38123.64120.88123.28123.283,394,600
May 25, 2022121.63123.30118.49122.08122.083,580,600
May 24, 2022122.45125.25121.23122.69122.695,057,200
May 23, 2022115.01124.25114.25123.62123.627,573,700
May 20, 2022120.89121.82114.92116.12116.1219,700,700
May 19, 2022122.41127.00119.67119.76119.765,006,400
May 18, 2022121.28125.70120.68123.05123.054,142,700
May 17, 2022119.88124.59117.64123.08123.088,128,000
May 16, 2022109.81112.04108.56110.11110.114,691,200
May 13, 2022107.63111.26107.15109.93109.933,222,700
May 12, 2022103.17108.00102.16106.21106.212,926,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...