Singapore markets close in 1 hour 37 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.63-0.52 (-0.50%)
At close: 01:00PM EST
102.41 -0.22 (-0.21%)
After hours: 04:22PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 2022111.63111.95107.75108.53108.532,524,200
03 Nov 2022112.09113.93109.93111.30111.301,307,500
02 Nov 2022115.07118.44113.30113.55113.552,104,700
01 Nov 2022120.44122.74115.96116.31116.311,943,700
31 Oct 2022123.37123.47117.65118.48118.482,593,500
28 Oct 2022122.78124.28122.24124.02124.021,388,200
27 Oct 2022123.64125.32121.35122.74122.741,268,800
26 Oct 2022124.03126.40122.81123.62123.621,435,200
25 Oct 2022123.57125.61122.73125.03125.031,309,100
24 Oct 2022125.76125.81120.64123.11123.111,103,600
21 Oct 2022122.86125.81121.74125.55125.551,005,500
20 Oct 2022123.08127.08122.55123.89123.891,435,900
19 Oct 2022119.93122.63119.33122.50122.501,273,600
18 Oct 2022120.72121.93119.46121.29121.291,087,700
17 Oct 2022119.64120.82117.70117.89117.891,261,300
14 Oct 2022120.05121.27117.69117.82117.821,375,000
13 Oct 2022113.78119.26112.50118.86118.861,910,900
12 Oct 2022116.59120.00115.34116.55116.551,478,800
11 Oct 2022117.55117.55111.65115.09115.091,840,200
10 Oct 2022119.83120.65117.05117.93117.931,000,700
07 Oct 2022118.75121.07118.57120.73120.731,507,200
06 Oct 2022121.00122.61118.79121.38121.382,837,600
05 Oct 2022115.03117.63113.98117.30117.301,316,000
04 Oct 2022114.78117.17114.78116.59116.591,606,500
03 Oct 2022109.73113.91108.80113.36113.361,735,000
30 Sept 2022109.53111.94108.56109.00109.001,664,300
29 Sept 2022112.63113.03108.40108.58108.581,854,100
28 Sept 2022110.27114.69109.54114.19114.191,908,700
27 Sept 2022110.66112.08108.92109.90109.901,462,500
26 Sept 2022109.75111.68106.54109.57109.572,500,700
23 Sept 2022113.71113.76107.37110.36110.362,724,300
22 Sept 2022116.90117.52114.16114.74114.741,621,700
21 Sept 2022121.69122.47117.92117.92117.921,453,900
20 Sept 2022123.31124.39121.60121.69121.692,181,500
19 Sept 2022121.95125.57120.05125.08125.083,071,500
16 Sept 2022127.55127.55122.30124.19124.192,325,600
15 Sept 2022127.86129.99127.61128.43128.431,412,900
14 Sept 2022126.65128.81126.14128.16128.161,906,900
13 Sept 2022126.49129.25126.15127.02127.021,363,900
12 Sept 2022127.78130.86127.78129.54129.541,706,600
09 Sept 2022123.64127.92123.00127.78127.782,058,700
08 Sept 2022119.82120.62117.73120.58120.581,434,200
07 Sept 2022118.49120.75117.20120.58120.581,073,900
06 Sept 2022118.14120.71117.25119.53119.531,541,800
02 Sept 2022121.77121.77118.40118.63118.631,095,400
01 Sept 2022121.01121.57118.23120.72120.721,363,200
31 Aug 2022124.42125.68122.24122.56122.561,739,100
30 Aug 2022124.14124.51121.95123.04123.041,208,600
29 Aug 2022124.54126.05121.31122.90122.901,848,600
26 Aug 2022128.16130.45126.98127.47127.472,724,400
25 Aug 2022123.60125.48123.09125.48125.481,004,800
24 Aug 2022124.61125.40123.16123.30123.301,012,800
23 Aug 2022124.58125.55123.46124.36124.361,172,700
22 Aug 2022126.72127.59124.57125.32125.321,584,200
19 Aug 2022128.83129.95127.03127.74127.741,363,400
18 Aug 2022132.41132.88130.21130.47130.472,723,700
17 Aug 2022134.31135.83131.66133.00133.002,758,200
16 Aug 2022126.02137.43126.02136.59136.593,772,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...