Singapore markets open in 8 hours 11 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.38-0.29 (-0.25%)
As of 12:49PM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023117.64117.68116.25116.38116.38347,030
29 Mar 2023116.26116.90115.30116.67116.67770,900
28 Mar 2023116.17116.94114.84115.55115.55983,400
27 Mar 2023118.20118.50116.14116.98116.981,036,800
24 Mar 2023118.82120.04117.11118.12118.121,178,000
23 Mar 2023114.00119.03114.00117.48117.482,357,600
22 Mar 2023118.32118.57113.51113.56113.561,373,700
21 Mar 2023116.48119.24115.75118.59118.591,537,300
20 Mar 2023115.59117.06115.37116.31116.311,974,400
17 Mar 2023116.00116.44114.51116.28116.282,835,200
16 Mar 2023113.11115.93112.43115.55115.551,516,500
15 Mar 2023113.09113.90111.75113.31113.311,086,900
14 Mar 2023112.50115.31111.95113.81113.811,267,400
13 Mar 2023110.24112.38108.39111.33111.331,215,400
10 Mar 2023112.25113.40109.69110.58110.581,429,600
09 Mar 2023116.26117.10112.70112.96112.961,283,700
08 Mar 2023116.39116.99115.71116.31116.31820,100
07 Mar 2023115.96119.45115.83116.88116.882,273,500
06 Mar 2023117.00118.94115.61115.71115.711,461,500
03 Mar 2023115.79116.96115.50116.70116.702,119,600
02 Mar 2023111.26115.29111.01115.28115.284,321,600
01 Mar 2023109.91110.59108.48108.70108.701,011,700
28 Feb 2023110.20111.10109.20109.55109.551,418,300
27 Feb 2023110.14111.11109.39110.08110.081,204,200
24 Feb 2023108.76110.37107.92109.30109.301,218,300
23 Feb 2023111.52111.89109.41110.37110.371,190,600
22 Feb 2023112.38113.08110.60111.24111.241,634,800
21 Feb 2023111.47113.27111.04112.02112.021,800,900
17 Feb 2023111.17113.12110.32112.51112.511,355,300
16 Feb 2023114.63115.19112.18112.52112.521,349,300
15 Feb 2023111.97116.03111.71115.95115.951,855,200
14 Feb 2023109.39112.21108.82112.09112.091,511,700
13 Feb 2023111.40112.56110.53111.38111.381,400,500
10 Feb 2023110.30111.49109.33111.10111.101,535,100
09 Feb 2023111.53113.28109.93110.88110.881,919,800
08 Feb 2023112.74114.45110.19110.45110.452,675,500
07 Feb 2023106.90115.21106.31113.85113.855,481,600
06 Feb 2023107.50108.12104.13105.56105.565,255,700
03 Feb 2023112.32112.70108.87109.28109.283,255,300
02 Feb 2023114.08114.73112.07114.72114.722,889,800
01 Feb 2023111.25112.66108.76112.25112.253,239,500
31 Jan 2023112.53113.79112.45113.23113.231,346,700
30 Jan 2023113.10114.54112.34112.66112.661,368,800
27 Jan 2023114.10115.34113.36114.28114.281,864,900
26 Jan 2023111.85112.25110.56111.89111.891,252,900
25 Jan 2023109.59111.39109.27110.70110.701,821,200
24 Jan 2023110.47111.66109.05111.27111.271,245,900
23 Jan 2023107.13110.94106.77110.67110.671,939,600
20 Jan 2023103.38106.72103.13106.59106.591,458,400
19 Jan 2023103.00103.44101.77102.26102.261,164,000
18 Jan 2023104.54105.75103.05103.22103.221,274,500
17 Jan 2023105.03105.64103.25104.54104.541,438,900
13 Jan 2023103.41105.09103.06105.03105.031,437,700
12 Jan 2023104.91105.06101.53104.29104.291,775,700
11 Jan 2023105.98106.93104.41105.26105.261,715,700
10 Jan 2023104.79106.68104.79105.53105.531,313,800
09 Jan 2023105.26107.29104.92105.10105.102,185,800
06 Jan 2023107.08107.08103.27104.75104.752,602,800
05 Jan 2023106.77106.95105.32105.96105.961,218,400
04 Jan 2023103.50108.63103.50106.77106.771,474,800
03 Jan 2023105.26106.26102.38103.11103.111,668,600
30 Dec 2022100.17104.4699.97104.13104.131,749,700
29 Dec 2022100.19102.78100.05101.34101.341,526,400
28 Dec 202299.4299.7398.5599.6999.691,928,800
27 Dec 202299.3499.5897.7899.3899.381,225,100
23 Dec 202298.9899.9398.7099.8399.831,154,000
22 Dec 202298.9299.7697.3599.2799.271,856,500
21 Dec 202298.2099.9297.2399.8899.881,657,000
20 Dec 202297.7899.4597.2198.1198.112,379,000
19 Dec 2022100.37100.6098.2398.5998.593,426,100
16 Dec 2022101.34101.71100.35100.76100.763,206,400
15 Dec 2022103.35103.80100.39101.66101.661,775,900
14 Dec 2022104.32106.86104.22104.81104.811,675,100
13 Dec 2022105.93108.94102.16104.55104.552,530,700
12 Dec 2022102.42103.32100.39102.61102.611,770,500
09 Dec 2022100.83102.1699.41102.06102.061,656,600
08 Dec 202299.50101.2998.20100.79100.791,558,500
07 Dec 2022100.90102.3798.6799.4999.491,885,700
06 Dec 2022106.37107.40101.03101.27101.272,180,400
05 Dec 2022108.36109.80106.40106.98106.982,042,200
02 Dec 2022105.78108.88105.47108.76108.761,857,800
01 Dec 2022106.21107.42104.80106.40106.401,586,900
30 Nov 2022101.28105.84100.14105.69105.694,514,100
29 Nov 2022101.49101.97100.10101.35101.351,522,700
28 Nov 2022102.39103.04100.48101.26101.261,387,600
25 Nov 2022102.47103.67102.24102.63102.63939,700
23 Nov 2022100.73103.2399.58103.15103.151,170,700
22 Nov 202297.52100.4796.00100.29100.291,714,200
21 Nov 202298.3399.0596.4297.4397.431,955,100
18 Nov 2022101.02101.0298.5098.7798.771,992,900
17 Nov 202298.01100.0297.1299.6699.661,710,900
16 Nov 2022100.68102.67100.13100.81100.812,506,000
15 Nov 2022102.11103.1799.33101.03101.032,545,800
14 Nov 2022102.24103.7299.8499.8899.882,824,000
11 Nov 202298.95104.0598.16102.25102.254,107,000
10 Nov 202298.4299.6596.2598.5798.573,100,500
09 Nov 202293.2795.5792.7694.0994.093,967,800
08 Nov 202291.9098.9590.0093.5793.5719,320,500
07 Nov 2022108.60109.39106.22108.40108.405,450,700
04 Nov 2022111.63111.95107.75108.53108.532,524,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...