Singapore markets open in 6 hours 30 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.62+9.23 (+7.25%)
As of 02:29PM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022126.02137.31126.02136.62136.622,357,380
15 Aug 2022123.28129.04123.28127.39127.392,157,400
12 Aug 2022121.42123.37120.32123.14123.141,842,600
11 Aug 2022125.24125.39120.34120.67120.672,304,300
10 Aug 2022122.08124.91122.04123.79123.793,167,000
09 Aug 2022121.15124.50118.03120.76120.765,966,100
08 Aug 2022125.87130.00125.09125.51125.514,477,600
05 Aug 2022125.39127.40125.28127.16127.162,121,100
04 Aug 2022130.32130.33126.43127.39127.392,827,700
03 Aug 2022127.48129.88126.70129.81129.811,671,600
02 Aug 2022126.44129.04126.15126.66126.661,488,200
01 Aug 2022132.29132.42126.69127.56127.561,729,200
29 Jul 2022129.50132.88129.42132.73132.731,885,600
28 Jul 2022130.58132.05129.68130.35130.352,605,900
27 Jul 2022130.51132.23129.56130.58130.582,203,100
26 Jul 2022130.97131.89130.20131.10131.101,564,100
25 Jul 2022129.90131.26129.43130.77130.771,170,600
22 Jul 2022131.56133.79129.97130.41130.411,104,200
21 Jul 2022129.48132.35129.37132.27132.271,303,600
20 Jul 2022127.38130.56127.09130.01130.011,409,500
19 Jul 2022125.02128.29124.07126.97126.971,483,500
18 Jul 2022124.79126.54122.87123.65123.652,781,700
15 Jul 2022123.43125.00123.19123.85123.851,089,100
14 Jul 2022120.32122.79118.76122.74122.742,260,900
13 Jul 2022119.93122.00118.56121.14121.141,550,400
12 Jul 2022122.57124.04120.99121.99121.991,279,000
11 Jul 2022124.68125.00122.11122.70122.701,254,200
08 Jul 2022126.20126.71123.20124.93124.932,048,600
07 Jul 2022125.24127.53124.20126.82126.821,463,400
06 Jul 2022127.27127.72124.90125.62125.62966,900
05 Jul 2022123.37127.94121.96127.04127.041,783,500
01 Jul 2022122.78125.04121.73124.86124.861,003,500
30 Jun 2022124.20124.67121.05122.53122.531,679,900
29 Jun 2022125.55125.99123.28125.53125.531,697,300
28 Jun 2022129.99131.38126.05126.18126.181,705,700
27 Jun 2022132.50133.60127.93129.21129.212,490,000
24 Jun 2022130.66134.17130.60133.62133.624,585,800
23 Jun 2022130.05131.59128.32130.05130.051,656,400
22 Jun 2022127.95130.45127.59128.60128.601,524,400
21 Jun 2022125.29129.00124.87128.78128.782,854,900
17 Jun 2022125.50128.00123.62125.81125.813,398,400
16 Jun 2022123.92125.64122.09124.90124.902,072,500
15 Jun 2022122.15127.84121.84126.16126.162,361,100
14 Jun 2022124.21124.76120.48121.41121.412,039,000
13 Jun 2022125.77127.52122.66123.19123.193,097,300
10 Jun 2022126.50128.74124.93127.95127.952,465,400
09 Jun 2022131.40133.69129.12129.23129.232,966,200
08 Jun 2022132.00133.99130.26131.40131.401,559,300
07 Jun 2022125.58134.82125.51131.65131.652,697,500
06 Jun 2022127.87128.36126.53126.99126.991,971,500
03 Jun 2022126.97129.00126.64126.97126.971,688,300
02 Jun 2022124.49130.36124.05129.05129.052,453,300
01 Jun 2022125.86126.08122.59124.63124.632,051,800
31 May 2022127.36128.04123.60124.53124.533,868,100
27 May 2022123.60127.57123.56125.78125.783,540,000
26 May 2022122.38123.64120.88123.28123.283,394,600
25 May 2022121.63123.30118.49122.08122.083,580,600
24 May 2022122.45125.25121.23122.69122.695,057,200
23 May 2022115.01124.25114.25123.62123.627,573,700
20 May 2022120.89121.82114.92116.12116.1219,700,700
19 May 2022122.41127.00119.67119.76119.765,006,400
18 May 2022121.28125.70120.68123.05123.054,142,700
17 May 2022119.88124.59117.64123.08123.088,128,000
16 May 2022109.81112.04108.56110.11110.114,691,200
13 May 2022107.63111.26107.15109.93109.933,222,700
12 May 2022103.17108.00102.16106.21106.212,926,700
11 May 2022103.24110.33102.40105.26105.263,931,800
10 May 2022107.58108.31101.85103.59103.595,099,900
09 May 2022111.74113.18105.01106.15106.154,311,300
06 May 2022119.63119.90113.45114.27114.272,498,700
05 May 2022122.73124.03118.31120.23120.231,796,200
04 May 2022122.62124.96120.14124.76124.761,540,200
03 May 2022121.04123.61120.49121.35121.351,432,300
02 May 2022120.22121.99117.84121.94121.941,456,800
29 Apr 2022123.19125.30119.12119.51119.511,595,500
28 Apr 2022123.19123.87120.28123.23123.232,609,700
27 Apr 2022124.62125.99121.51121.65121.652,595,300
26 Apr 2022131.86132.36124.88125.01125.013,105,500
25 Apr 2022135.93136.46131.40132.96132.961,895,000
22 Apr 2022132.13136.83131.44136.41136.413,813,700
21 Apr 2022137.63138.66131.37131.53131.531,608,400
20 Apr 2022140.13140.35137.05137.34137.341,339,700
19 Apr 2022134.54140.69134.49140.37140.372,485,900
18 Apr 2022137.33137.55133.90135.70135.701,478,400
14 Apr 2022138.88139.90137.24137.96137.961,357,700
13 Apr 2022137.87139.91136.28138.99138.991,541,800
12 Apr 2022141.25142.68137.96138.36138.361,726,500
11 Apr 2022140.13143.69140.11140.53140.531,298,100
08 Apr 2022142.83144.10140.14141.31141.311,537,300
07 Apr 2022147.29147.90142.01143.40143.401,941,000
06 Apr 2022150.42152.00144.90147.20147.202,461,000
05 Apr 2022154.43157.09150.92151.90151.901,134,900
04 Apr 2022152.17155.84151.63154.43154.431,268,000
01 Apr 2022153.79154.85151.07151.88151.881,152,800
31 Mar 2022156.09157.70153.66153.74153.741,284,900
30 Mar 2022157.32159.51155.56156.06156.061,462,300
29 Mar 2022158.15159.50156.49158.57158.571,395,700
28 Mar 2022154.66156.91153.82156.50156.501,376,000
25 Mar 2022150.36154.54148.51154.50154.501,589,000
24 Mar 2022150.39150.68148.70150.50150.501,038,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...