Yahoo

Mail

Singapore markets close in 1 hour 37 minutes

Straits Times Index
3,230.89
-13.66(-0.42%)
Nikkei
28,162.83
-120.20(-0.42%)
Hang Seng
17,278.59
-294.99(-1.68%)
FTSE 100
7,486.67
+20.07(+0.27%)
BTC-USD
16,204.57
-354.66(-2.14%)
CMC Crypto 200
379.99
-2.67(-0.70%)

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

102.63

-0.52

(-0.50%)

At close: 01:00PM EST

102.41

-0.22

(-0.21%)

After hours:

04:22PM EST

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	102.47	103.67	102.24	102.63	102.63	939,700
23 Nov 2022	100.73	103.23	99.58	103.15	103.15	1,170,700
22 Nov 2022	97.52	100.47	96.00	100.29	100.29	1,714,200
21 Nov 2022	98.33	99.05	96.42	97.43	97.43	1,955,100
18 Nov 2022	101.02	101.02	98.50	98.77	98.77	1,992,900
17 Nov 2022	98.01	100.02	97.12	99.66	99.66	1,710,900
16 Nov 2022	100.68	102.67	100.13	100.81	100.81	2,506,000
15 Nov 2022	102.11	103.17	99.33	101.03	101.03	2,545,800
14 Nov 2022	102.24	103.72	99.84	99.88	99.88	2,824,000
11 Nov 2022	98.95	104.05	98.16	102.25	102.25	4,107,000
10 Nov 2022	98.42	99.65	96.25	98.57	98.57	3,100,500
09 Nov 2022	93.27	95.57	92.76	94.09	94.09	3,967,800
08 Nov 2022	91.90	98.95	90.00	93.57	93.57	19,320,500
07 Nov 2022	108.60	109.39	106.22	108.40	108.40	5,450,700
04 Nov 2022	111.63	111.95	107.75	108.53	108.53	2,524,200
03 Nov 2022	112.09	113.93	109.93	111.30	111.30	1,307,500
02 Nov 2022	115.07	118.44	113.30	113.55	113.55	2,104,700
01 Nov 2022	120.44	122.74	115.96	116.31	116.31	1,943,700
31 Oct 2022	123.37	123.47	117.65	118.48	118.48	2,593,500
28 Oct 2022	122.78	124.28	122.24	124.02	124.02	1,388,200
27 Oct 2022	123.64	125.32	121.35	122.74	122.74	1,268,800
26 Oct 2022	124.03	126.40	122.81	123.62	123.62	1,435,200
25 Oct 2022	123.57	125.61	122.73	125.03	125.03	1,309,100
24 Oct 2022	125.76	125.81	120.64	123.11	123.11	1,103,600
21 Oct 2022	122.86	125.81	121.74	125.55	125.55	1,005,500
20 Oct 2022	123.08	127.08	122.55	123.89	123.89	1,435,900
19 Oct 2022	119.93	122.63	119.33	122.50	122.50	1,273,600
18 Oct 2022	120.72	121.93	119.46	121.29	121.29	1,087,700
17 Oct 2022	119.64	120.82	117.70	117.89	117.89	1,261,300
14 Oct 2022	120.05	121.27	117.69	117.82	117.82	1,375,000
13 Oct 2022	113.78	119.26	112.50	118.86	118.86	1,910,900
12 Oct 2022	116.59	120.00	115.34	116.55	116.55	1,478,800
11 Oct 2022	117.55	117.55	111.65	115.09	115.09	1,840,200
10 Oct 2022	119.83	120.65	117.05	117.93	117.93	1,000,700
07 Oct 2022	118.75	121.07	118.57	120.73	120.73	1,507,200
06 Oct 2022	121.00	122.61	118.79	121.38	121.38	2,837,600
05 Oct 2022	115.03	117.63	113.98	117.30	117.30	1,316,000
04 Oct 2022	114.78	117.17	114.78	116.59	116.59	1,606,500
03 Oct 2022	109.73	113.91	108.80	113.36	113.36	1,735,000
30 Sept 2022	109.53	111.94	108.56	109.00	109.00	1,664,300
29 Sept 2022	112.63	113.03	108.40	108.58	108.58	1,854,100
28 Sept 2022	110.27	114.69	109.54	114.19	114.19	1,908,700
27 Sept 2022	110.66	112.08	108.92	109.90	109.90	1,462,500
26 Sept 2022	109.75	111.68	106.54	109.57	109.57	2,500,700
23 Sept 2022	113.71	113.76	107.37	110.36	110.36	2,724,300
22 Sept 2022	116.90	117.52	114.16	114.74	114.74	1,621,700
21 Sept 2022	121.69	122.47	117.92	117.92	117.92	1,453,900
20 Sept 2022	123.31	124.39	121.60	121.69	121.69	2,181,500
19 Sept 2022	121.95	125.57	120.05	125.08	125.08	3,071,500
16 Sept 2022	127.55	127.55	122.30	124.19	124.19	2,325,600
15 Sept 2022	127.86	129.99	127.61	128.43	128.43	1,412,900
14 Sept 2022	126.65	128.81	126.14	128.16	128.16	1,906,900
13 Sept 2022	126.49	129.25	126.15	127.02	127.02	1,363,900
12 Sept 2022	127.78	130.86	127.78	129.54	129.54	1,706,600
09 Sept 2022	123.64	127.92	123.00	127.78	127.78	2,058,700
08 Sept 2022	119.82	120.62	117.73	120.58	120.58	1,434,200
07 Sept 2022	118.49	120.75	117.20	120.58	120.58	1,073,900
06 Sept 2022	118.14	120.71	117.25	119.53	119.53	1,541,800
02 Sept 2022	121.77	121.77	118.40	118.63	118.63	1,095,400
01 Sept 2022	121.01	121.57	118.23	120.72	120.72	1,363,200
31 Aug 2022	124.42	125.68	122.24	122.56	122.56	1,739,100
30 Aug 2022	124.14	124.51	121.95	123.04	123.04	1,208,600
29 Aug 2022	124.54	126.05	121.31	122.90	122.90	1,848,600
26 Aug 2022	128.16	130.45	126.98	127.47	127.47	2,724,400
25 Aug 2022	123.60	125.48	123.09	125.48	125.48	1,004,800
24 Aug 2022	124.61	125.40	123.16	123.30	123.30	1,012,800
23 Aug 2022	124.58	125.55	123.46	124.36	124.36	1,172,700
22 Aug 2022	126.72	127.59	124.57	125.32	125.32	1,584,200
19 Aug 2022	128.83	129.95	127.03	127.74	127.74	1,363,400
18 Aug 2022	132.41	132.88	130.21	130.47	130.47	2,723,700
17 Aug 2022	134.31	135.83	131.66	133.00	133.00	2,758,200
16 Aug 2022	126.02	137.43	126.02	136.59	136.59	3,772,600
15 Aug 2022	123.28	129.04	123.28	127.39	127.39	2,157,400
12 Aug 2022	121.42	123.37	120.32	123.14	123.14	1,842,600
11 Aug 2022	125.24	125.39	120.34	120.67	120.67	2,304,300
10 Aug 2022	122.08	124.91	122.04	123.79	123.79	3,167,000
09 Aug 2022	121.15	124.50	118.03	120.76	120.76	5,966,100
08 Aug 2022	125.87	130.00	125.09	125.51	125.51	4,477,600
05 Aug 2022	125.39	127.40	125.28	127.16	127.16	2,121,100
04 Aug 2022	130.32	130.33	126.43	127.39	127.39	2,827,700
03 Aug 2022	127.48	129.88	126.70	129.81	129.81	1,671,600
02 Aug 2022	126.44	129.04	126.15	126.66	126.66	1,488,200
01 Aug 2022	132.29	132.42	126.69	127.56	127.56	1,729,200
29 Jul 2022	129.50	132.88	129.42	132.73	132.73	1,885,600
28 Jul 2022	130.58	132.05	129.68	130.35	130.35	2,605,900
27 Jul 2022	130.51	132.23	129.56	130.58	130.58	2,203,100
26 Jul 2022	130.97	131.89	130.20	131.10	131.10	1,564,100
25 Jul 2022	129.90	131.26	129.43	130.77	130.77	1,170,600
22 Jul 2022	131.56	133.79	129.97	130.41	130.41	1,104,200
21 Jul 2022	129.48	132.35	129.37	132.27	132.27	1,303,600
20 Jul 2022	127.38	130.56	127.09	130.01	130.01	1,409,500
19 Jul 2022	125.02	128.29	124.07	126.97	126.97	1,483,500
18 Jul 2022	124.79	126.54	122.87	123.65	123.65	2,781,700
15 Jul 2022	123.43	125.00	123.19	123.85	123.85	1,089,100
14 Jul 2022	120.32	122.79	118.76	122.74	122.74	2,260,900
13 Jul 2022	119.93	122.00	118.56	121.14	121.14	1,550,400
12 Jul 2022	122.57	124.04	120.99	121.99	121.99	1,279,000
11 Jul 2022	124.68	125.00	122.11	122.70	122.70	1,254,200
08 Jul 2022	126.20	126.71	123.20	124.93	124.93	2,048,600
07 Jul 2022	125.24	127.53	124.20	126.82	126.82	1,463,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.89-13.66(-0.42%)

Nikkei28,162.83-120.20(-0.42%)

Hang Seng17,278.59-294.99(-1.68%)

FTSE 1007,486.67+20.07(+0.27%)

BTC-USD16,204.57-354.66(-2.14%)

CMC Crypto 200379.99-2.67(-0.70%)

Take-Two Interactive Software, Inc. (TTWO)

Straits Times Index
3,230.89
-13.66(-0.42%)

Nikkei
28,162.83
-120.20(-0.42%)

Hang Seng
17,278.59
-294.99(-1.68%)

FTSE 100
7,486.67
+20.07(+0.27%)

BTC-USD
16,204.57
-354.66(-2.14%)

CMC Crypto 200
379.99
-2.67(-0.70%)