Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.46-0.29 (-0.21%)
As of 10:53AM EDT. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2023137.38138.60136.72138.46138.46235,817
25 Sept 2023137.81139.06137.30138.75138.75631,700
22 Sept 2023136.99139.49136.79138.24138.241,079,900
21 Sept 2023139.00139.27135.73135.94135.941,582,900
20 Sept 2023144.33144.33140.54140.72140.72806,800
19 Sept 2023141.19145.10140.34143.91143.911,255,200
18 Sept 2023143.04143.04139.65141.33141.33918,700
15 Sept 2023144.00144.42142.23142.91142.911,623,100
14 Sept 2023144.59145.50143.06144.40144.40813,300
13 Sept 2023143.13144.73142.58144.36144.36970,100
12 Sept 2023144.61146.23142.83143.19143.19846,600
11 Sept 2023142.90146.09142.56145.38145.381,077,600
08 Sept 2023142.75143.00141.63142.77142.77711,800
07 Sept 2023140.75143.01139.85142.23142.23925,400
06 Sept 2023141.30141.33139.76140.97140.971,074,600
05 Sept 2023141.53142.96140.84141.18141.181,342,900
01 Sept 2023142.75143.62140.53141.83141.831,379,900
31 Aug 2023141.99143.47141.98142.20142.201,438,500
30 Aug 2023141.86142.21140.92141.83141.83583,900
29 Aug 2023140.10142.25140.07141.39141.39785,600
28 Aug 2023141.53142.00140.29140.80140.80620,700
25 Aug 2023139.66142.38139.06141.42141.421,419,200
24 Aug 2023144.55145.82139.61139.66139.661,404,300
23 Aug 2023141.08144.83140.75144.55144.551,258,700
22 Aug 2023140.23141.97140.00140.48140.481,217,500
21 Aug 2023138.34139.74137.73139.56139.561,001,400
18 Aug 2023136.69138.32135.98137.46137.461,026,600
17 Aug 2023140.53140.97138.06138.08138.081,008,600
16 Aug 2023139.35141.56139.07140.27140.271,335,300
15 Aug 2023142.00142.34138.97139.51139.511,188,900
14 Aug 2023140.34142.46139.98142.38142.381,482,500
11 Aug 2023138.33140.63137.43140.20140.201,398,100
10 Aug 2023140.85142.62138.42138.46138.461,920,300
09 Aug 2023140.00143.84136.92139.40139.403,773,100
08 Aug 2023139.78140.24138.48140.14140.142,603,600
07 Aug 2023142.31142.82140.68141.18141.181,954,700
04 Aug 2023145.43145.64141.64142.18142.181,721,800
03 Aug 2023145.84147.07144.35145.75145.75854,800
02 Aug 2023149.97149.98146.40147.22147.221,299,500
01 Aug 2023152.20153.75151.60151.79151.791,078,800
31 Jul 2023151.60152.97150.72152.94152.941,043,200
28 Jul 2023151.97152.19150.46151.60151.60598,100
27 Jul 2023151.26151.75149.24149.85149.85934,800
26 Jul 2023150.66151.30149.00150.25150.25825,500
25 Jul 2023149.69151.44149.54151.03151.03666,000
24 Jul 2023150.46150.93148.84150.28150.28549,900
21 Jul 2023152.85152.85149.83149.96149.96874,100
20 Jul 2023151.88153.59150.94151.64151.641,268,300
19 Jul 2023153.84153.84151.26152.01152.011,015,200
18 Jul 2023153.11153.60150.89153.55153.551,333,700
17 Jul 2023152.01153.72151.47152.71152.711,401,900
14 Jul 2023149.29150.40148.84150.00150.00938,100
13 Jul 2023150.12150.74148.71149.29149.291,190,800
12 Jul 2023151.56151.63147.28149.92149.921,683,300
11 Jul 2023144.49151.05143.38150.75150.754,257,200
10 Jul 2023143.75144.34143.26143.94143.94895,600
07 Jul 2023142.79144.70142.34143.19143.19885,500
06 Jul 2023143.20144.57142.37142.88142.881,229,900
05 Jul 2023146.45147.36144.53145.04145.041,543,300
03 Jul 2023146.63147.76146.45147.73147.73453,600
30 Jun 2023146.88147.64146.55147.16147.161,094,600
29 Jun 2023146.24146.25144.10145.47145.47974,500
28 Jun 2023147.34149.04145.63145.98145.981,487,400
27 Jun 2023144.36146.80143.82146.34146.341,579,400
26 Jun 2023142.00144.44141.90143.51143.511,390,700
23 Jun 2023140.62142.17139.99141.85141.854,419,400
22 Jun 2023140.46141.58140.10141.18141.181,309,400
21 Jun 2023139.03141.59138.94140.46140.461,814,800
20 Jun 2023138.64139.41137.61139.03139.031,484,500
16 Jun 2023138.30138.78137.24138.64138.642,376,400
15 Jun 2023136.15137.70135.68137.20137.20921,600
14 Jun 2023136.33136.93134.45136.63136.631,146,300
13 Jun 2023136.55137.56136.06136.47136.471,390,400
12 Jun 2023134.03136.29134.00136.00136.001,023,100
09 Jun 2023133.06134.22132.09134.03134.031,009,500
08 Jun 2023132.01133.83131.68133.12133.121,054,100
07 Jun 2023135.68136.66131.51132.25132.252,021,800
06 Jun 2023136.89137.42135.51135.68135.681,297,700
05 Jun 2023136.85139.04136.30136.72136.721,605,800
02 Jun 2023137.75139.34135.58137.52137.521,877,400
01 Jun 2023137.45138.80136.79137.59137.591,129,500
31 May 2023137.35138.49136.48137.73137.732,748,200
30 May 2023139.51139.95137.64138.28138.281,199,400
26 May 2023137.03139.23136.54138.98138.981,232,900
25 May 2023137.16137.44134.65136.73136.731,614,500
24 May 2023135.53137.18135.32135.84135.841,410,000
23 May 2023136.91136.92134.53135.78135.781,595,400
22 May 2023137.43139.34136.19137.25137.251,940,600
19 May 2023140.20141.20135.96137.43137.433,795,300
18 May 2023138.38141.96134.76139.63139.6312,476,000
17 May 2023123.49125.94121.72125.02125.024,367,500
16 May 2023123.77124.55122.44124.05124.051,635,600
15 May 2023125.52125.98123.56125.07125.071,458,800
12 May 2023126.00126.08124.46125.26125.26886,300
11 May 2023125.11127.62124.81125.57125.571,358,000
10 May 2023126.27126.77123.42124.74124.741,355,700
09 May 2023125.49125.58124.01124.60124.601,044,800
08 May 2023124.26125.94123.95125.69125.691,117,200
05 May 2023120.40124.81119.91124.51124.511,452,100
04 May 2023122.56122.56119.57120.28120.281,568,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...