Yahoo

Mail

Singapore markets closed

Straits Times Index
3,215.07
-0.33(-0.01%)
S&P 500
4,294.22
-43.22(-1.00%)
Dow
33,752.08
-254.80(-0.75%)
Nasdaq
13,129.91
-141.41(-1.07%)
Bitcoin USD
26,186.64
+72.71(+0.28%)
CMC Crypto 200
560.51
-3.31(-0.59%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	137.38	138.60	136.72	138.46	138.46	235,817
25 Sept 2023	137.81	139.06	137.30	138.75	138.75	631,700
22 Sept 2023	136.99	139.49	136.79	138.24	138.24	1,079,900
21 Sept 2023	139.00	139.27	135.73	135.94	135.94	1,582,900
20 Sept 2023	144.33	144.33	140.54	140.72	140.72	806,800
19 Sept 2023	141.19	145.10	140.34	143.91	143.91	1,255,200
18 Sept 2023	143.04	143.04	139.65	141.33	141.33	918,700
15 Sept 2023	144.00	144.42	142.23	142.91	142.91	1,623,100
14 Sept 2023	144.59	145.50	143.06	144.40	144.40	813,300
13 Sept 2023	143.13	144.73	142.58	144.36	144.36	970,100
12 Sept 2023	144.61	146.23	142.83	143.19	143.19	846,600
11 Sept 2023	142.90	146.09	142.56	145.38	145.38	1,077,600
08 Sept 2023	142.75	143.00	141.63	142.77	142.77	711,800
07 Sept 2023	140.75	143.01	139.85	142.23	142.23	925,400
06 Sept 2023	141.30	141.33	139.76	140.97	140.97	1,074,600
05 Sept 2023	141.53	142.96	140.84	141.18	141.18	1,342,900
01 Sept 2023	142.75	143.62	140.53	141.83	141.83	1,379,900
31 Aug 2023	141.99	143.47	141.98	142.20	142.20	1,438,500
30 Aug 2023	141.86	142.21	140.92	141.83	141.83	583,900
29 Aug 2023	140.10	142.25	140.07	141.39	141.39	785,600
28 Aug 2023	141.53	142.00	140.29	140.80	140.80	620,700
25 Aug 2023	139.66	142.38	139.06	141.42	141.42	1,419,200
24 Aug 2023	144.55	145.82	139.61	139.66	139.66	1,404,300
23 Aug 2023	141.08	144.83	140.75	144.55	144.55	1,258,700
22 Aug 2023	140.23	141.97	140.00	140.48	140.48	1,217,500
21 Aug 2023	138.34	139.74	137.73	139.56	139.56	1,001,400
18 Aug 2023	136.69	138.32	135.98	137.46	137.46	1,026,600
17 Aug 2023	140.53	140.97	138.06	138.08	138.08	1,008,600
16 Aug 2023	139.35	141.56	139.07	140.27	140.27	1,335,300
15 Aug 2023	142.00	142.34	138.97	139.51	139.51	1,188,900
14 Aug 2023	140.34	142.46	139.98	142.38	142.38	1,482,500
11 Aug 2023	138.33	140.63	137.43	140.20	140.20	1,398,100
10 Aug 2023	140.85	142.62	138.42	138.46	138.46	1,920,300
09 Aug 2023	140.00	143.84	136.92	139.40	139.40	3,773,100
08 Aug 2023	139.78	140.24	138.48	140.14	140.14	2,603,600
07 Aug 2023	142.31	142.82	140.68	141.18	141.18	1,954,700
04 Aug 2023	145.43	145.64	141.64	142.18	142.18	1,721,800
03 Aug 2023	145.84	147.07	144.35	145.75	145.75	854,800
02 Aug 2023	149.97	149.98	146.40	147.22	147.22	1,299,500
01 Aug 2023	152.20	153.75	151.60	151.79	151.79	1,078,800
31 Jul 2023	151.60	152.97	150.72	152.94	152.94	1,043,200
28 Jul 2023	151.97	152.19	150.46	151.60	151.60	598,100
27 Jul 2023	151.26	151.75	149.24	149.85	149.85	934,800
26 Jul 2023	150.66	151.30	149.00	150.25	150.25	825,500
25 Jul 2023	149.69	151.44	149.54	151.03	151.03	666,000
24 Jul 2023	150.46	150.93	148.84	150.28	150.28	549,900
21 Jul 2023	152.85	152.85	149.83	149.96	149.96	874,100
20 Jul 2023	151.88	153.59	150.94	151.64	151.64	1,268,300
19 Jul 2023	153.84	153.84	151.26	152.01	152.01	1,015,200
18 Jul 2023	153.11	153.60	150.89	153.55	153.55	1,333,700
17 Jul 2023	152.01	153.72	151.47	152.71	152.71	1,401,900
14 Jul 2023	149.29	150.40	148.84	150.00	150.00	938,100
13 Jul 2023	150.12	150.74	148.71	149.29	149.29	1,190,800
12 Jul 2023	151.56	151.63	147.28	149.92	149.92	1,683,300
11 Jul 2023	144.49	151.05	143.38	150.75	150.75	4,257,200
10 Jul 2023	143.75	144.34	143.26	143.94	143.94	895,600
07 Jul 2023	142.79	144.70	142.34	143.19	143.19	885,500
06 Jul 2023	143.20	144.57	142.37	142.88	142.88	1,229,900
05 Jul 2023	146.45	147.36	144.53	145.04	145.04	1,543,300
03 Jul 2023	146.63	147.76	146.45	147.73	147.73	453,600
30 Jun 2023	146.88	147.64	146.55	147.16	147.16	1,094,600
29 Jun 2023	146.24	146.25	144.10	145.47	145.47	974,500
28 Jun 2023	147.34	149.04	145.63	145.98	145.98	1,487,400
27 Jun 2023	144.36	146.80	143.82	146.34	146.34	1,579,400
26 Jun 2023	142.00	144.44	141.90	143.51	143.51	1,390,700
23 Jun 2023	140.62	142.17	139.99	141.85	141.85	4,419,400
22 Jun 2023	140.46	141.58	140.10	141.18	141.18	1,309,400
21 Jun 2023	139.03	141.59	138.94	140.46	140.46	1,814,800
20 Jun 2023	138.64	139.41	137.61	139.03	139.03	1,484,500
16 Jun 2023	138.30	138.78	137.24	138.64	138.64	2,376,400
15 Jun 2023	136.15	137.70	135.68	137.20	137.20	921,600
14 Jun 2023	136.33	136.93	134.45	136.63	136.63	1,146,300
13 Jun 2023	136.55	137.56	136.06	136.47	136.47	1,390,400
12 Jun 2023	134.03	136.29	134.00	136.00	136.00	1,023,100
09 Jun 2023	133.06	134.22	132.09	134.03	134.03	1,009,500
08 Jun 2023	132.01	133.83	131.68	133.12	133.12	1,054,100
07 Jun 2023	135.68	136.66	131.51	132.25	132.25	2,021,800
06 Jun 2023	136.89	137.42	135.51	135.68	135.68	1,297,700
05 Jun 2023	136.85	139.04	136.30	136.72	136.72	1,605,800
02 Jun 2023	137.75	139.34	135.58	137.52	137.52	1,877,400
01 Jun 2023	137.45	138.80	136.79	137.59	137.59	1,129,500
31 May 2023	137.35	138.49	136.48	137.73	137.73	2,748,200
30 May 2023	139.51	139.95	137.64	138.28	138.28	1,199,400
26 May 2023	137.03	139.23	136.54	138.98	138.98	1,232,900
25 May 2023	137.16	137.44	134.65	136.73	136.73	1,614,500
24 May 2023	135.53	137.18	135.32	135.84	135.84	1,410,000
23 May 2023	136.91	136.92	134.53	135.78	135.78	1,595,400
22 May 2023	137.43	139.34	136.19	137.25	137.25	1,940,600
19 May 2023	140.20	141.20	135.96	137.43	137.43	3,795,300
18 May 2023	138.38	141.96	134.76	139.63	139.63	12,476,000
17 May 2023	123.49	125.94	121.72	125.02	125.02	4,367,500
16 May 2023	123.77	124.55	122.44	124.05	124.05	1,635,600
15 May 2023	125.52	125.98	123.56	125.07	125.07	1,458,800
12 May 2023	126.00	126.08	124.46	125.26	125.26	886,300
11 May 2023	125.11	127.62	124.81	125.57	125.57	1,358,000
10 May 2023	126.27	126.77	123.42	124.74	124.74	1,355,700
09 May 2023	125.49	125.58	124.01	124.60	124.60	1,044,800
08 May 2023	124.26	125.94	123.95	125.69	125.69	1,117,200
05 May 2023	120.40	124.81	119.91	124.51	124.51	1,452,100
04 May 2023	122.56	122.56	119.57	120.28	120.28	1,568,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,215.07-0.33(-0.01%)

S&P 5004,294.22-43.22(-1.00%)

Dow33,752.08-254.80(-0.75%)

Nasdaq13,129.91-141.41(-1.07%)

Bitcoin USD26,186.64+72.71(+0.28%)

CMC Crypto 200560.51-3.31(-0.59%)

Take-Two Interactive Software, Inc. (TTWO)

Straits Times Index
3,215.07
-0.33(-0.01%)

S&P 500
4,294.22
-43.22(-1.00%)

Dow
33,752.08
-254.80(-0.75%)

Nasdaq
13,129.91
-141.41(-1.07%)

Bitcoin USD
26,186.64
+72.71(+0.28%)

CMC Crypto 200
560.51
-3.31(-0.59%)