Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.33-4.01 (-2.67%)
At close: 04:00PM EST
146.25 -0.08 (-0.05%)
Pre-market: 04:22AM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024150.34150.83146.32146.33146.332,803,300
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
16 Feb 2024156.70157.24153.29153.38153.381,499,400
15 Feb 2024155.72157.43155.21156.96156.961,283,000
14 Feb 2024154.80155.98153.68155.72155.721,547,000
13 Feb 2024154.48155.57151.66153.49153.492,385,100
12 Feb 2024154.83160.04154.00155.27155.273,436,500
09 Feb 2024154.89158.11152.23154.91154.916,604,100
08 Feb 2024170.61171.59168.32169.60169.603,063,100
07 Feb 2024168.35169.68167.51169.57169.571,406,000
06 Feb 2024164.35166.72164.00166.67166.67925,000
05 Feb 2024165.72166.11163.70164.01164.011,530,300
02 Feb 2024166.53168.25165.99167.00167.001,120,900
01 Feb 2024164.57166.33162.44166.33166.331,105,500
31 Jan 2024165.34166.85164.33164.93164.931,078,800
30 Jan 2024166.48168.24165.68166.94166.941,280,800
29 Jan 2024167.94168.22165.97168.02168.021,155,400
26 Jan 2024168.50169.56167.30167.39167.391,123,100
25 Jan 2024167.87168.52166.77168.50168.501,524,300
24 Jan 2024166.12168.16164.82165.90165.901,050,200
23 Jan 2024165.15165.78164.14165.15165.15827,000
22 Jan 2024164.97165.54163.59164.43164.43875,500
19 Jan 2024160.89163.15159.78163.10163.101,503,900
18 Jan 2024161.32162.23158.98159.86159.861,202,800
17 Jan 2024160.44160.94158.37160.38160.38983,600
16 Jan 2024161.25163.60160.25161.88161.881,264,900
12 Jan 2024161.87162.43160.72161.68161.68945,800
11 Jan 2024159.24161.80158.55161.54161.541,255,500
10 Jan 2024158.57160.02158.31159.21159.21884,300
09 Jan 2024158.82161.14158.45159.22159.221,067,000
08 Jan 2024158.27159.18156.66158.54158.54880,100
05 Jan 2024158.52159.79157.79158.21158.211,039,100
04 Jan 2024157.96160.52157.82158.86158.861,238,900
03 Jan 2024158.89159.18157.48158.40158.401,061,400
02 Jan 2024160.14160.14157.99159.26159.261,506,200
29 Dec 2023161.50162.92160.72160.95160.95916,600
28 Dec 2023160.99162.25160.40161.47161.47784,900
27 Dec 2023161.59161.73160.50160.99160.99936,900
26 Dec 2023162.00162.26161.16161.62161.62763,300
22 Dec 2023158.88162.90158.88161.95161.951,347,200
21 Dec 2023159.28160.50158.74160.39160.391,069,300
20 Dec 2023158.21160.45157.50157.96157.961,569,300
19 Dec 2023158.64159.77157.75159.40159.401,324,300
18 Dec 2023160.54161.45157.84158.57158.571,962,500
15 Dec 2023163.68163.86159.25160.20160.2015,608,700
14 Dec 2023163.29164.85162.40163.89163.893,013,400
13 Dec 2023161.14164.04160.84163.12163.124,475,600
12 Dec 2023155.14157.34154.66157.20157.202,270,600
11 Dec 2023154.41155.05152.10152.56152.562,478,100
08 Dec 2023154.38156.72154.08155.32155.322,078,700
07 Dec 2023155.10155.85153.56154.21154.212,437,200
06 Dec 2023157.50158.81156.54157.32157.322,544,900
05 Dec 2023154.26157.98152.12156.76156.763,597,000
04 Dec 2023157.35158.45154.50157.56157.561,878,900
01 Dec 2023158.69161.60157.20157.84157.841,733,200
30 Nov 2023157.17158.54156.50158.20158.201,508,200
29 Nov 2023157.59158.84155.74157.01157.011,562,500
28 Nov 2023156.27158.17156.27156.68156.681,324,700
27 Nov 2023156.05157.58156.01156.27156.271,008,500
24 Nov 2023156.40156.54155.43156.32156.32539,200
22 Nov 2023156.40157.60155.81155.88155.881,118,600
21 Nov 2023155.82156.96154.67155.74155.74885,200
20 Nov 2023153.99156.54153.34155.88155.881,162,200
17 Nov 2023154.92155.55153.43154.39154.391,067,200
16 Nov 2023153.95154.98152.78154.85154.851,405,300
15 Nov 2023153.64155.81153.07153.94153.941,805,700
14 Nov 2023153.09156.21152.58153.40153.402,315,400
13 Nov 2023147.65151.98147.28150.09150.092,829,600
10 Nov 2023146.68149.07145.10147.88147.882,430,200
09 Nov 2023148.63149.92144.26146.32146.324,612,600
08 Nov 2023148.21148.64143.13143.47143.478,062,400
07 Nov 2023135.68137.28135.00136.36136.361,881,700
06 Nov 2023139.00139.17132.17134.37134.371,926,700
03 Nov 2023137.60139.67136.88138.91138.911,386,800
02 Nov 2023135.69137.80134.84137.50137.501,959,400
01 Nov 2023133.93135.01132.20133.81133.811,629,900
31 Oct 2023133.42134.25132.24133.75133.751,146,000
30 Oct 2023135.18135.31130.34133.35133.351,622,100
27 Oct 2023133.28135.40132.73134.43134.431,515,900
26 Oct 2023137.59137.80132.40133.04133.042,499,100
25 Oct 2023141.90142.70136.37137.07137.071,243,600
24 Oct 2023143.38144.46139.69142.69142.691,536,300
23 Oct 2023140.00143.47138.80142.17142.172,809,900
20 Oct 2023141.60144.46140.35140.58140.581,297,700
19 Oct 2023142.82143.43140.10140.28140.28742,400
18 Oct 2023144.51145.00141.93142.50142.50865,300
17 Oct 2023142.55145.37142.40144.86144.861,623,700
16 Oct 2023143.58144.82142.70143.59143.591,229,000
13 Oct 2023141.62143.07141.31142.83142.83800,100
12 Oct 2023143.90144.69139.74141.62141.621,832,600
11 Oct 2023147.37148.96144.69144.75144.751,364,900
10 Oct 2023143.36146.34143.28145.24145.241,248,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...