Singapore markets open in 2 hours 53 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.99+0.23 (+0.14%)
At close: 04:00PM EST
164.16 -0.83 (-0.50%)
After hours: 05:06PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022162.86165.18157.45164.99164.992,750,144
21 Jan 2022164.46169.08163.50164.76164.762,760,000
20 Jan 2022164.59168.98163.35164.46164.462,231,700
19 Jan 2022155.50167.95155.20163.36163.364,733,800
18 Jan 2022157.36160.85152.79154.04154.045,849,200
14 Jan 2022154.19154.46149.41152.58152.582,748,900
13 Jan 2022156.51156.59154.03154.83154.832,860,900
12 Jan 2022149.65157.67149.52156.06156.064,328,300
11 Jan 2022141.29149.25141.29148.42148.427,451,600
10 Jan 2022147.50150.60138.19142.99142.999,883,100
07 Jan 2022162.79165.68161.60164.60164.60941,500
06 Jan 2022169.46172.00164.37164.61164.611,430,300
05 Jan 2022181.63181.63171.53171.85171.851,701,100
04 Jan 2022177.93182.25175.26181.90181.901,242,500
03 Jan 2022176.84178.92173.55178.61178.611,335,400
31 Dec 2021180.52181.68177.38177.72177.72858,700
30 Dec 2021180.35181.75179.61180.83180.83665,000
29 Dec 2021179.78180.34178.51180.30180.30514,900
28 Dec 2021179.74181.82178.44179.39179.39600,800
27 Dec 2021178.03179.69177.35179.56179.56582,500
23 Dec 2021177.94178.51176.36177.96177.96621,300
22 Dec 2021179.79180.37176.39177.62177.621,078,800
21 Dec 2021178.24179.97176.44179.44179.44869,900
20 Dec 2021174.70179.04173.61178.35178.351,107,200
17 Dec 2021171.95178.44171.46175.74175.742,879,300
16 Dec 2021171.15174.09169.20172.74172.741,106,400
15 Dec 2021167.63171.52165.72171.15171.15839,800
14 Dec 2021164.36167.76163.48167.63167.63676,600
13 Dec 2021165.60166.69164.01166.26166.26768,800
10 Dec 2021166.38167.03163.35165.60165.60632,600
09 Dec 2021170.76173.20165.12166.38166.38845,700
08 Dec 2021166.91171.08165.56170.55170.551,082,500
07 Dec 2021166.36168.91165.50167.29167.291,067,900
06 Dec 2021165.50165.69162.20164.40164.40969,500
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 Sep 2021152.72155.36152.49154.07154.071,480,300
29 Sep 2021148.74152.70148.50151.60151.601,429,000
28 Sep 2021148.29152.15148.16149.11149.111,867,100
27 Sep 2021146.88148.87145.42148.65148.651,048,800
24 Sep 2021146.52148.07145.77147.36147.361,023,800
23 Sep 2021147.53149.21145.75146.68146.681,180,500
22 Sep 2021145.91147.10144.58145.25145.251,650,600
21 Sep 2021149.19149.22145.60145.72145.721,040,600
20 Sep 2021150.32151.95147.12148.84148.841,030,400
17 Sep 2021149.49151.99148.87151.66151.662,074,700
16 Sep 2021152.11153.21151.32151.89151.89863,000
15 Sep 2021152.14153.85150.41152.69152.691,080,600
14 Sep 2021152.54153.54151.39152.15152.151,350,900
13 Sep 2021154.63156.40152.28152.93152.931,144,800
10 Sep 2021153.10156.00151.71153.94153.942,893,500
09 Sep 2021158.27158.88156.70157.03157.03833,700
08 Sep 2021159.36160.18157.57159.45159.45605,600
07 Sep 2021160.70161.04158.09159.11159.11795,300
03 Sep 2021161.72162.13160.35160.56160.56559,500
02 Sep 2021162.55163.69161.63162.03162.03730,500
01 Sep 2021162.35163.43160.15161.93161.93878,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...