UK Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.78+4.40 (+2.73%)
At close: 04:00PM EST
166.69 +0.91 (+0.55%)
After hours: 07:38PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021161.48165.99159.82165.78165.781,344,300
02 Dec 2021159.54163.74159.50161.38161.381,215,200
01 Dec 2021165.80168.43160.23160.35160.35824,000
30 Nov 2021170.15171.77165.39165.88165.882,341,500
29 Nov 2021168.72171.45164.56169.60169.601,153,400
26 Nov 2021166.70171.79166.29169.66169.661,308,100
24 Nov 2021164.50165.16162.47164.31164.31858,400
23 Nov 2021164.27166.91162.21165.13165.131,172,300
22 Nov 2021170.26170.52164.22164.91164.911,660,400
19 Nov 2021175.82177.14170.27170.50170.501,651,600
18 Nov 2021176.91176.99171.44174.00174.001,562,600
17 Nov 2021178.99180.52176.28177.04177.041,490,000
16 Nov 2021177.81181.45177.60179.69179.691,441,600
15 Nov 2021185.19185.19174.82177.60177.602,128,200
12 Nov 2021185.63189.51183.45187.83187.831,116,000
11 Nov 2021183.19186.44182.59185.71185.71775,000
10 Nov 2021186.29186.29181.07182.75182.751,021,900
09 Nov 2021186.99189.89185.92186.81186.81873,600
08 Nov 2021187.50187.55181.68185.14185.141,219,200
05 Nov 2021192.26195.83185.67187.20187.201,736,100
04 Nov 2021189.01193.34186.42192.91192.912,941,600
03 Nov 2021181.21184.79179.60184.16184.161,692,000
02 Nov 2021183.00184.38181.60183.94183.941,083,200
01 Nov 2021181.51185.22181.22183.80183.801,518,500
29 Oct 2021181.35184.47179.74181.00181.001,075,600
28 Oct 2021180.26187.13177.50181.11181.111,628,700
27 Oct 2021182.66183.93180.02180.91180.91887,300
26 Oct 2021183.46184.74181.13182.54182.54761,000
25 Oct 2021180.33183.13179.07182.99182.99806,300
22 Oct 2021181.76182.50178.52180.75180.751,207,000
21 Oct 2021173.93182.74173.08182.06182.061,949,000
20 Oct 2021172.69174.87171.52173.50173.50628,700
19 Oct 2021172.38173.81171.08172.04172.04925,700
18 Oct 2021170.54172.94169.38171.75171.75607,400
15 Oct 2021169.54172.70169.02170.56170.561,057,500
14 Oct 2021171.17172.10168.46169.38169.38933,300
13 Oct 2021171.58172.34170.24170.60170.60940,700
12 Oct 2021171.27172.41170.09171.35171.35652,300
11 Oct 2021173.32173.92169.78170.72170.721,137,500
08 Oct 2021171.36175.55169.12173.69173.691,824,800
07 Oct 2021166.10172.23165.95170.77170.771,926,900
06 Oct 2021161.53166.28160.47165.44165.442,267,600
05 Oct 2021157.18162.28156.98162.02162.021,712,200
04 Oct 2021157.72157.91155.41157.13157.13991,900
01 Oct 2021154.38160.03151.86158.54158.541,868,500
30 Sept 2021152.72155.36152.49154.07154.071,480,300
29 Sept 2021148.74152.70148.50151.60151.601,429,000
28 Sept 2021148.29152.15148.16149.11149.111,867,100
27 Sept 2021146.88148.87145.42148.65148.651,048,800
24 Sept 2021146.52148.07145.77147.36147.361,023,800
23 Sept 2021147.53149.21145.75146.68146.681,180,500
22 Sept 2021145.91147.10144.58145.25145.251,650,600
21 Sept 2021149.19149.22145.60145.72145.721,040,600
20 Sept 2021150.32151.95147.12148.84148.841,030,400
17 Sept 2021149.49151.99148.87151.66151.662,074,700
16 Sept 2021152.11153.21151.32151.89151.89863,000
15 Sept 2021152.14153.85150.41152.69152.691,080,600
14 Sept 2021152.54153.54151.39152.15152.151,350,900
13 Sept 2021154.63156.40152.28152.93152.931,144,800
10 Sept 2021153.10156.00151.71153.94153.942,893,500
09 Sept 2021158.27158.88156.70157.03157.03833,700
08 Sept 2021159.36160.18157.57159.45159.45605,600
07 Sept 2021160.70161.04158.09159.11159.11795,300
03 Sept 2021161.72162.13160.35160.56160.56559,500
02 Sept 2021162.55163.69161.63162.03162.03730,500
01 Sept 2021162.35163.43160.15161.93161.93878,700
31 Aug 2021158.83161.99158.25161.22161.221,257,500
30 Aug 2021158.99159.57156.62158.14158.141,106,200
27 Aug 2021159.34161.30158.67160.03160.031,524,500
26 Aug 2021160.62160.96158.56158.88158.88916,300
25 Aug 2021164.07164.62160.50160.66160.66893,400
24 Aug 2021164.16164.56163.12163.82163.82677,600
23 Aug 2021161.12163.93160.43163.36163.36782,400
20 Aug 2021161.98163.69159.41160.96160.961,039,700
19 Aug 2021161.39163.79160.76162.27162.27767,300
18 Aug 2021163.65164.87161.55161.62161.621,164,100
17 Aug 2021159.37163.63158.45163.47163.471,311,500
16 Aug 2021159.15160.60158.98160.35160.35816,000
13 Aug 2021161.06162.66159.96160.35160.35926,100
12 Aug 2021158.75160.87158.28160.37160.371,116,400
11 Aug 2021161.13161.29158.76159.93159.931,068,600
10 Aug 2021160.56161.16159.09159.68159.681,113,500
09 Aug 2021158.28161.60158.23160.57160.571,145,400
06 Aug 2021156.31159.78156.03158.30158.302,279,900
05 Aug 2021158.83159.07155.71156.78156.782,643,200
04 Aug 2021161.08163.62158.14158.75158.752,136,400
03 Aug 2021162.99162.99155.40159.86159.865,935,500
02 Aug 2021175.67176.82173.01173.21173.212,372,600
30 Jul 2021168.97174.20168.58173.42173.421,940,700
29 Jul 2021171.20172.99168.85169.99169.991,037,500
28 Jul 2021168.65173.11168.17171.28171.281,153,300
27 Jul 2021172.84173.26164.63167.50167.501,481,500
26 Jul 2021173.70173.70171.12172.90172.90816,900
23 Jul 2021171.15174.09169.27173.29173.291,253,500
22 Jul 2021170.68171.59169.20171.28171.28606,200
21 Jul 2021170.47171.57170.14170.90170.90903,400
20 Jul 2021170.91171.10167.97170.02170.02861,600
19 Jul 2021169.94172.23166.61168.96168.962,109,700
16 Jul 2021168.26170.90168.26170.52170.52899,800
15 Jul 2021171.66171.72167.06168.24168.241,030,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...