UK markets close in 7 hours 3 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
153.35+1.83 (+1.21%)
At close: 04:00PM EDT
153.00 -0.35 (-0.23%)
After hours: 07:04PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024151.89155.28151.76153.35153.351,576,100
11 Jul 2024150.01153.08149.85151.52151.522,371,800
10 Jul 2024149.40149.98147.62148.83148.831,799,400
09 Jul 2024151.95151.95149.15149.36149.361,320,300
08 Jul 2024151.84152.81151.03152.00152.001,177,700
05 Jul 2024152.84153.01151.51151.74151.741,130,300
03 Jul 2024154.21154.95152.80153.50153.50717,300
02 Jul 2024154.56155.45154.29154.65154.651,509,200
01 Jul 2024154.05155.88153.38154.29154.291,259,900
28 Jun 2024156.84158.18155.20155.49155.491,625,800
27 Jun 2024157.88158.55156.46156.98156.981,092,300
26 Jun 2024158.83159.60156.98157.54157.541,302,500
25 Jun 2024160.00160.72157.80159.04159.041,018,900
24 Jun 2024158.06160.23157.44159.71159.711,557,800
21 Jun 2024155.65159.25155.16158.22158.223,197,600
20 Jun 2024155.01155.56153.99154.98154.981,387,500
18 Jun 2024157.39158.42155.22155.37155.371,184,600
17 Jun 2024158.16158.96157.17157.40157.401,027,900
14 Jun 2024157.01159.25155.94158.96158.961,174,800
13 Jun 2024158.64160.40157.56157.72157.721,273,400
12 Jun 2024157.00160.26156.71159.67159.673,424,800
11 Jun 2024160.00160.97157.76158.51158.511,831,600
10 Jun 2024164.12165.42159.84160.54160.542,126,700
07 Jun 2024165.65166.43164.65164.77164.771,504,400
06 Jun 2024167.12168.68165.45165.67165.671,521,300
05 Jun 2024166.64167.75165.07167.43167.431,554,500
04 Jun 2024163.06166.29161.38165.96165.961,729,900
03 Jun 2024160.25163.73160.01163.64163.641,776,200
31 May 2024160.16160.84158.45160.36160.362,263,900
30 May 2024159.68160.73157.87159.78159.781,223,200
29 May 2024155.72160.40155.60159.68159.682,034,300
28 May 2024154.97157.37153.96156.79156.792,223,700
24 May 2024152.44155.17151.78154.60154.601,623,900
23 May 2024153.52154.54151.33152.33152.332,269,500
22 May 2024151.38153.07149.68150.61150.611,510,400
21 May 2024150.00152.74150.00151.42151.421,862,900
20 May 2024147.10151.01146.67150.90150.902,187,100
17 May 2024151.64154.41146.20147.84147.845,612,200
16 May 2024148.97148.97145.50146.08146.083,603,400
15 May 2024145.77148.25145.45148.08148.081,832,500
14 May 2024144.01145.31143.55144.96144.961,608,000
13 May 2024146.55146.91143.69143.95143.951,684,600
10 May 2024145.51146.64144.88145.88145.881,284,700
09 May 2024145.81146.56145.13145.68145.681,196,900
08 May 2024147.75148.00145.39145.97145.971,230,700
07 May 2024148.00148.72147.51148.33148.331,006,300
06 May 2024146.00148.45145.92148.34148.341,081,600
03 May 2024144.42146.28143.95145.88145.881,075,100
02 May 2024143.87143.87140.37143.07143.071,232,000
01 May 2024142.22145.12141.53142.74142.741,164,500
30 Apr 2024143.29144.28142.49142.81142.812,314,100
29 Apr 2024144.08145.72143.73144.27144.271,319,100
26 Apr 2024143.38145.69143.38144.47144.47853,100
25 Apr 2024142.34143.88141.04143.43143.431,108,900
24 Apr 2024140.97142.93140.82142.83142.831,024,900
23 Apr 2024140.85143.25140.55141.72141.721,259,900
22 Apr 2024140.60141.13138.93139.96139.961,170,500
19 Apr 2024140.02140.94139.25140.60140.602,543,000
18 Apr 2024143.74143.85140.38140.64140.641,494,000
17 Apr 2024146.52147.27143.04143.16143.161,531,700
16 Apr 2024145.30146.11144.69145.45145.451,875,000
15 Apr 2024147.63147.76144.48145.30145.301,923,300
12 Apr 2024150.00150.32147.18147.27147.272,077,300
11 Apr 2024152.68153.05150.38151.34151.341,101,200
10 Apr 2024152.02153.10151.12152.12152.121,351,100
09 Apr 2024155.24156.25153.37154.70154.701,018,000
08 Apr 2024154.25155.35151.75153.65153.651,434,600
05 Apr 2024149.82151.82149.82151.04151.041,356,200
04 Apr 2024153.24153.39149.33149.59149.591,503,600
03 Apr 2024149.39152.00148.64151.73151.731,625,800
02 Apr 2024149.27149.64147.76149.57149.571,251,000
01 Apr 2024148.69150.48147.51150.00150.001,270,900
28 Mar 2024145.19150.34144.57148.49148.491,656,300
27 Mar 2024148.00148.00146.17146.92146.921,181,600
26 Mar 2024147.29148.70145.04146.67146.671,959,900
25 Mar 2024150.00150.42141.83146.14146.143,763,000
22 Mar 2024152.67153.24151.72152.46152.461,179,800
21 Mar 2024149.93153.23149.45152.17152.172,474,700
20 Mar 2024145.46149.41145.12148.43148.432,396,500
19 Mar 2024144.24145.45143.50145.20145.201,118,600
18 Mar 2024143.96145.21143.43144.62144.622,237,100
15 Mar 2024143.29144.67142.03143.91143.913,757,600
14 Mar 2024143.76144.22141.45143.77143.771,526,900
13 Mar 2024144.53146.69144.12144.89144.891,371,000
12 Mar 2024145.13145.97143.74144.53144.531,757,900
11 Mar 2024143.73147.53143.55145.87145.872,151,400
08 Mar 2024144.79145.72142.64143.73143.731,384,900
07 Mar 2024145.27145.57143.80145.01145.011,415,100
06 Mar 2024145.95146.48143.35143.90143.901,210,200
05 Mar 2024145.00145.00142.00143.94143.942,910,300
04 Mar 2024150.34150.83146.32146.33146.332,803,600
01 Mar 2024146.49150.76145.50150.34150.342,341,400
29 Feb 2024147.83148.14145.61146.93146.932,297,300
28 Feb 2024148.48148.50145.89147.48147.481,589,000
27 Feb 2024150.00150.11147.01147.94147.942,173,100
26 Feb 2024151.25151.46149.53149.71149.711,340,500
23 Feb 2024152.13153.06150.85151.01151.011,466,900
22 Feb 2024153.09153.83151.76152.44152.441,397,200
21 Feb 2024152.00152.44149.81151.11151.111,493,000
20 Feb 2024153.03154.37150.48151.94151.942,076,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...