Canada markets open in 7 hours 5 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.36+9.32 (+6.05%)
At close: 04:00PM EST
165.86 +2.50 (+1.53%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 2022155.50167.95155.20163.36163.364,732,800
Jan. 18, 2022157.36160.85152.79154.04154.045,849,200
Jan. 14, 2022154.19154.46149.41152.58152.582,748,900
Jan. 13, 2022156.51156.59154.03154.83154.832,860,900
Jan. 12, 2022149.65157.67149.52156.06156.064,328,300
Jan. 11, 2022141.29149.25141.29148.42148.427,451,600
Jan. 10, 2022147.50150.60138.19142.99142.999,883,100
Jan. 07, 2022162.79165.68161.60164.60164.60941,500
Jan. 06, 2022169.46172.00164.37164.61164.611,430,300
Jan. 05, 2022181.63181.63171.53171.85171.851,701,100
Jan. 04, 2022177.93182.25175.26181.90181.901,242,500
Jan. 03, 2022176.84178.92173.55178.61178.611,335,400
Dec. 31, 2021180.52181.68177.38177.72177.72858,700
Dec. 30, 2021180.35181.75179.61180.83180.83665,000
Dec. 29, 2021179.78180.34178.51180.30180.30514,900
Dec. 28, 2021179.74181.82178.44179.39179.39600,800
Dec. 27, 2021178.03179.69177.35179.56179.56582,500
Dec. 23, 2021177.94178.51176.36177.96177.96621,300
Dec. 22, 2021179.79180.37176.39177.62177.621,078,800
Dec. 21, 2021178.24179.97176.44179.44179.44869,900
Dec. 20, 2021174.70179.04173.61178.35178.351,107,200
Dec. 17, 2021171.95178.44171.46175.74175.742,879,300
Dec. 16, 2021171.15174.09169.20172.74172.741,106,400
Dec. 15, 2021167.63171.52165.72171.15171.15839,800
Dec. 14, 2021164.36167.76163.48167.63167.63676,600
Dec. 13, 2021165.60166.69164.01166.26166.26768,800
Dec. 10, 2021166.38167.03163.35165.60165.60632,600
Dec. 09, 2021170.76173.20165.12166.38166.38845,700
Dec. 08, 2021166.91171.08165.56170.55170.551,082,500
Dec. 07, 2021166.36168.91165.50167.29167.291,067,900
Dec. 06, 2021165.50165.69162.20164.40164.40969,500
Dec. 03, 2021161.48165.99159.82165.78165.781,344,300
Dec. 02, 2021159.54163.74159.50161.38161.381,215,200
Dec. 01, 2021165.80168.43160.23160.35160.35824,000
Nov. 30, 2021170.15171.77165.39165.88165.882,341,500
Nov. 29, 2021168.72171.45164.56169.60169.601,153,400
Nov. 26, 2021166.70171.79166.29169.66169.661,308,100
Nov. 24, 2021164.50165.16162.47164.31164.31858,400
Nov. 23, 2021164.27166.91162.21165.13165.131,172,300
Nov. 22, 2021170.26170.52164.22164.91164.911,660,400
Nov. 19, 2021175.82177.14170.27170.50170.501,651,600
Nov. 18, 2021176.91176.99171.44174.00174.001,562,600
Nov. 17, 2021178.99180.52176.28177.04177.041,490,000
Nov. 16, 2021177.81181.45177.60179.69179.691,441,600
Nov. 15, 2021185.19185.19174.82177.60177.602,128,200
Nov. 12, 2021185.63189.51183.45187.83187.831,116,000
Nov. 11, 2021183.19186.44182.59185.71185.71775,000
Nov. 10, 2021186.29186.29181.07182.75182.751,021,900
Nov. 09, 2021186.99189.89185.92186.81186.81873,600
Nov. 08, 2021187.50187.55181.68185.14185.141,219,200
Nov. 05, 2021192.26195.83185.67187.20187.201,736,100
Nov. 04, 2021189.01193.34186.42192.91192.912,941,600
Nov. 03, 2021181.21184.79179.60184.16184.161,692,000
Nov. 02, 2021183.00184.38181.60183.94183.941,083,200
Nov. 01, 2021181.51185.22181.22183.80183.801,518,500
Oct. 29, 2021181.35184.47179.74181.00181.001,075,600
Oct. 28, 2021180.26187.13177.50181.11181.111,628,700
Oct. 27, 2021182.66183.93180.02180.91180.91887,300
Oct. 26, 2021183.46184.74181.13182.54182.54761,000
Oct. 25, 2021180.33183.13179.07182.99182.99806,300
Oct. 22, 2021181.76182.50178.52180.75180.751,207,000
Oct. 21, 2021173.93182.74173.08182.06182.061,949,000
Oct. 20, 2021172.69174.87171.52173.50173.50628,700
Oct. 19, 2021172.38173.81171.08172.04172.04925,700
Oct. 18, 2021170.54172.94169.38171.75171.75607,400
Oct. 15, 2021169.54172.70169.02170.56170.561,057,500
Oct. 14, 2021171.17172.10168.46169.38169.38933,300
Oct. 13, 2021171.58172.34170.24170.60170.60940,700
Oct. 12, 2021171.27172.41170.09171.35171.35652,300
Oct. 11, 2021173.32173.92169.78170.72170.721,137,500
Oct. 08, 2021171.36175.55169.12173.69173.691,824,800
Oct. 07, 2021166.10172.23165.95170.77170.771,926,900
Oct. 06, 2021161.53166.28160.47165.44165.442,267,600
Oct. 05, 2021157.18162.28156.98162.02162.021,712,200
Oct. 04, 2021157.72157.91155.41157.13157.13991,900
Oct. 01, 2021154.38160.03151.86158.54158.541,868,500
Sep. 30, 2021152.72155.36152.49154.07154.071,480,300
Sep. 29, 2021148.74152.70148.50151.60151.601,429,000
Sep. 28, 2021148.29152.15148.16149.11149.111,867,100
Sep. 27, 2021146.88148.87145.42148.65148.651,048,800
Sep. 24, 2021146.52148.07145.77147.36147.361,023,800
Sep. 23, 2021147.53149.21145.75146.68146.681,180,500
Sep. 22, 2021145.91147.10144.58145.25145.251,650,600
Sep. 21, 2021149.19149.22145.60145.72145.721,040,600
Sep. 20, 2021150.32151.95147.12148.84148.841,030,400
Sep. 17, 2021149.49151.99148.87151.66151.662,074,700
Sep. 16, 2021152.11153.21151.32151.89151.89863,000
Sep. 15, 2021152.14153.85150.41152.69152.691,080,600
Sep. 14, 2021152.54153.54151.39152.15152.151,350,900
Sep. 13, 2021154.63156.40152.28152.93152.931,144,800
Sep. 10, 2021153.10156.00151.71153.94153.942,893,500
Sep. 09, 2021158.27158.88156.70157.03157.03833,700
Sep. 08, 2021159.36160.18157.57159.45159.45605,600
Sep. 07, 2021160.70161.04158.09159.11159.11795,300
Sep. 03, 2021161.72162.13160.35160.56160.56559,500
Sep. 02, 2021162.55163.69161.63162.03162.03730,500
Sep. 01, 2021162.35163.43160.15161.93161.93878,700
Aug. 31, 2021158.83161.99158.25161.22161.221,257,500
Aug. 30, 2021158.99159.57156.62158.14158.141,106,200
Aug. 27, 2021159.34161.30158.67160.03160.031,524,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...