Yahoo

Mail

Singapore markets open in 2 hours 53 minutes

Straits Times Index
3,283.35
-11.51(-0.35%)
S&P 500
4,410.13
+12.19(+0.28%)
Dow
34,364.50
+99.13(+0.29%)
Nasdaq
13,855.13
+86.21(+0.63%)
BTC-USD
36,785.23
+1,433.86(+4.06%)
CMC Crypto 200
839.82
+29.22(+3.60%)

GENTING HK

How a billionaire’s global cruise empire imploded in Hong Kong

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	162.86	165.18	157.45	164.99	164.99	2,750,144
21 Jan 2022	164.46	169.08	163.50	164.76	164.76	2,760,000
20 Jan 2022	164.59	168.98	163.35	164.46	164.46	2,231,700
19 Jan 2022	155.50	167.95	155.20	163.36	163.36	4,733,800
18 Jan 2022	157.36	160.85	152.79	154.04	154.04	5,849,200
14 Jan 2022	154.19	154.46	149.41	152.58	152.58	2,748,900
13 Jan 2022	156.51	156.59	154.03	154.83	154.83	2,860,900
12 Jan 2022	149.65	157.67	149.52	156.06	156.06	4,328,300
11 Jan 2022	141.29	149.25	141.29	148.42	148.42	7,451,600
10 Jan 2022	147.50	150.60	138.19	142.99	142.99	9,883,100
07 Jan 2022	162.79	165.68	161.60	164.60	164.60	941,500
06 Jan 2022	169.46	172.00	164.37	164.61	164.61	1,430,300
05 Jan 2022	181.63	181.63	171.53	171.85	171.85	1,701,100
04 Jan 2022	177.93	182.25	175.26	181.90	181.90	1,242,500
03 Jan 2022	176.84	178.92	173.55	178.61	178.61	1,335,400
31 Dec 2021	180.52	181.68	177.38	177.72	177.72	858,700
30 Dec 2021	180.35	181.75	179.61	180.83	180.83	665,000
29 Dec 2021	179.78	180.34	178.51	180.30	180.30	514,900
28 Dec 2021	179.74	181.82	178.44	179.39	179.39	600,800
27 Dec 2021	178.03	179.69	177.35	179.56	179.56	582,500
23 Dec 2021	177.94	178.51	176.36	177.96	177.96	621,300
22 Dec 2021	179.79	180.37	176.39	177.62	177.62	1,078,800
21 Dec 2021	178.24	179.97	176.44	179.44	179.44	869,900
20 Dec 2021	174.70	179.04	173.61	178.35	178.35	1,107,200
17 Dec 2021	171.95	178.44	171.46	175.74	175.74	2,879,300
16 Dec 2021	171.15	174.09	169.20	172.74	172.74	1,106,400
15 Dec 2021	167.63	171.52	165.72	171.15	171.15	839,800
14 Dec 2021	164.36	167.76	163.48	167.63	167.63	676,600
13 Dec 2021	165.60	166.69	164.01	166.26	166.26	768,800
10 Dec 2021	166.38	167.03	163.35	165.60	165.60	632,600
09 Dec 2021	170.76	173.20	165.12	166.38	166.38	845,700
08 Dec 2021	166.91	171.08	165.56	170.55	170.55	1,082,500
07 Dec 2021	166.36	168.91	165.50	167.29	167.29	1,067,900
06 Dec 2021	165.50	165.69	162.20	164.40	164.40	969,500
03 Dec 2021	161.48	165.99	159.82	165.78	165.78	1,344,300
02 Dec 2021	159.54	163.74	159.50	161.38	161.38	1,215,200
01 Dec 2021	165.80	168.43	160.23	160.35	160.35	824,000
30 Nov 2021	170.15	171.77	165.39	165.88	165.88	2,341,500
29 Nov 2021	168.72	171.45	164.56	169.60	169.60	1,153,400
26 Nov 2021	166.70	171.79	166.29	169.66	169.66	1,308,100
24 Nov 2021	164.50	165.16	162.47	164.31	164.31	858,400
23 Nov 2021	164.27	166.91	162.21	165.13	165.13	1,172,300
22 Nov 2021	170.26	170.52	164.22	164.91	164.91	1,660,400
19 Nov 2021	175.82	177.14	170.27	170.50	170.50	1,651,600
18 Nov 2021	176.91	176.99	171.44	174.00	174.00	1,562,600
17 Nov 2021	178.99	180.52	176.28	177.04	177.04	1,490,000
16 Nov 2021	177.81	181.45	177.60	179.69	179.69	1,441,600
15 Nov 2021	185.19	185.19	174.82	177.60	177.60	2,128,200
12 Nov 2021	185.63	189.51	183.45	187.83	187.83	1,116,000
11 Nov 2021	183.19	186.44	182.59	185.71	185.71	775,000
10 Nov 2021	186.29	186.29	181.07	182.75	182.75	1,021,900
09 Nov 2021	186.99	189.89	185.92	186.81	186.81	873,600
08 Nov 2021	187.50	187.55	181.68	185.14	185.14	1,219,200
05 Nov 2021	192.26	195.83	185.67	187.20	187.20	1,736,100
04 Nov 2021	189.01	193.34	186.42	192.91	192.91	2,941,600
03 Nov 2021	181.21	184.79	179.60	184.16	184.16	1,692,000
02 Nov 2021	183.00	184.38	181.60	183.94	183.94	1,083,200
01 Nov 2021	181.51	185.22	181.22	183.80	183.80	1,518,500
29 Oct 2021	181.35	184.47	179.74	181.00	181.00	1,075,600
28 Oct 2021	180.26	187.13	177.50	181.11	181.11	1,628,700
27 Oct 2021	182.66	183.93	180.02	180.91	180.91	887,300
26 Oct 2021	183.46	184.74	181.13	182.54	182.54	761,000
25 Oct 2021	180.33	183.13	179.07	182.99	182.99	806,300
22 Oct 2021	181.76	182.50	178.52	180.75	180.75	1,207,000
21 Oct 2021	173.93	182.74	173.08	182.06	182.06	1,949,000
20 Oct 2021	172.69	174.87	171.52	173.50	173.50	628,700
19 Oct 2021	172.38	173.81	171.08	172.04	172.04	925,700
18 Oct 2021	170.54	172.94	169.38	171.75	171.75	607,400
15 Oct 2021	169.54	172.70	169.02	170.56	170.56	1,057,500
14 Oct 2021	171.17	172.10	168.46	169.38	169.38	933,300
13 Oct 2021	171.58	172.34	170.24	170.60	170.60	940,700
12 Oct 2021	171.27	172.41	170.09	171.35	171.35	652,300
11 Oct 2021	173.32	173.92	169.78	170.72	170.72	1,137,500
08 Oct 2021	171.36	175.55	169.12	173.69	173.69	1,824,800
07 Oct 2021	166.10	172.23	165.95	170.77	170.77	1,926,900
06 Oct 2021	161.53	166.28	160.47	165.44	165.44	2,267,600
05 Oct 2021	157.18	162.28	156.98	162.02	162.02	1,712,200
04 Oct 2021	157.72	157.91	155.41	157.13	157.13	991,900
01 Oct 2021	154.38	160.03	151.86	158.54	158.54	1,868,500
30 Sep 2021	152.72	155.36	152.49	154.07	154.07	1,480,300
29 Sep 2021	148.74	152.70	148.50	151.60	151.60	1,429,000
28 Sep 2021	148.29	152.15	148.16	149.11	149.11	1,867,100
27 Sep 2021	146.88	148.87	145.42	148.65	148.65	1,048,800
24 Sep 2021	146.52	148.07	145.77	147.36	147.36	1,023,800
23 Sep 2021	147.53	149.21	145.75	146.68	146.68	1,180,500
22 Sep 2021	145.91	147.10	144.58	145.25	145.25	1,650,600
21 Sep 2021	149.19	149.22	145.60	145.72	145.72	1,040,600
20 Sep 2021	150.32	151.95	147.12	148.84	148.84	1,030,400
17 Sep 2021	149.49	151.99	148.87	151.66	151.66	2,074,700
16 Sep 2021	152.11	153.21	151.32	151.89	151.89	863,000
15 Sep 2021	152.14	153.85	150.41	152.69	152.69	1,080,600
14 Sep 2021	152.54	153.54	151.39	152.15	152.15	1,350,900
13 Sep 2021	154.63	156.40	152.28	152.93	152.93	1,144,800
10 Sep 2021	153.10	156.00	151.71	153.94	153.94	2,893,500
09 Sep 2021	158.27	158.88	156.70	157.03	157.03	833,700
08 Sep 2021	159.36	160.18	157.57	159.45	159.45	605,600
07 Sep 2021	160.70	161.04	158.09	159.11	159.11	795,300
03 Sep 2021	161.72	162.13	160.35	160.56	160.56	559,500
02 Sep 2021	162.55	163.69	161.63	162.03	162.03	730,500
01 Sep 2021	162.35	163.43	160.15	161.93	161.93	878,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,283.35-11.51(-0.35%)

S&P 5004,410.13+12.19(+0.28%)

Dow34,364.50+99.13(+0.29%)

Nasdaq13,855.13+86.21(+0.63%)

BTC-USD36,785.23+1,433.86(+4.06%)

CMC Crypto 200839.82+29.22(+3.60%)

How a billionaire’s global cruise empire imploded in Hong Kong

Take-Two Interactive Software, Inc. (TTWO)

Straits Times Index
3,283.35
-11.51(-0.35%)

S&P 500
4,410.13
+12.19(+0.28%)

Dow
34,364.50
+99.13(+0.29%)

Nasdaq
13,855.13
+86.21(+0.63%)

BTC-USD
36,785.23
+1,433.86(+4.06%)

CMC Crypto 200
839.82
+29.22(+3.60%)