Yahoo

Mail

Singapore markets open in 8 hours 11 minutes

Straits Times Index
3,257.18
-5.36(-0.16%)
S&P 500
4,036.01
+8.20(+0.20%)
Dow
32,691.20
-26.40(-0.08%)
Nasdaq
11,975.94
+49.71(+0.42%)
Bitcoin USD
28,250.94
+13.68(+0.05%)
CMC Crypto 200
614.78
-4.46(-0.72%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	117.64	117.68	116.25	116.38	116.38	347,030
29 Mar 2023	116.26	116.90	115.30	116.67	116.67	770,900
28 Mar 2023	116.17	116.94	114.84	115.55	115.55	983,400
27 Mar 2023	118.20	118.50	116.14	116.98	116.98	1,036,800
24 Mar 2023	118.82	120.04	117.11	118.12	118.12	1,178,000
23 Mar 2023	114.00	119.03	114.00	117.48	117.48	2,357,600
22 Mar 2023	118.32	118.57	113.51	113.56	113.56	1,373,700
21 Mar 2023	116.48	119.24	115.75	118.59	118.59	1,537,300
20 Mar 2023	115.59	117.06	115.37	116.31	116.31	1,974,400
17 Mar 2023	116.00	116.44	114.51	116.28	116.28	2,835,200
16 Mar 2023	113.11	115.93	112.43	115.55	115.55	1,516,500
15 Mar 2023	113.09	113.90	111.75	113.31	113.31	1,086,900
14 Mar 2023	112.50	115.31	111.95	113.81	113.81	1,267,400
13 Mar 2023	110.24	112.38	108.39	111.33	111.33	1,215,400
10 Mar 2023	112.25	113.40	109.69	110.58	110.58	1,429,600
09 Mar 2023	116.26	117.10	112.70	112.96	112.96	1,283,700
08 Mar 2023	116.39	116.99	115.71	116.31	116.31	820,100
07 Mar 2023	115.96	119.45	115.83	116.88	116.88	2,273,500
06 Mar 2023	117.00	118.94	115.61	115.71	115.71	1,461,500
03 Mar 2023	115.79	116.96	115.50	116.70	116.70	2,119,600
02 Mar 2023	111.26	115.29	111.01	115.28	115.28	4,321,600
01 Mar 2023	109.91	110.59	108.48	108.70	108.70	1,011,700
28 Feb 2023	110.20	111.10	109.20	109.55	109.55	1,418,300
27 Feb 2023	110.14	111.11	109.39	110.08	110.08	1,204,200
24 Feb 2023	108.76	110.37	107.92	109.30	109.30	1,218,300
23 Feb 2023	111.52	111.89	109.41	110.37	110.37	1,190,600
22 Feb 2023	112.38	113.08	110.60	111.24	111.24	1,634,800
21 Feb 2023	111.47	113.27	111.04	112.02	112.02	1,800,900
17 Feb 2023	111.17	113.12	110.32	112.51	112.51	1,355,300
16 Feb 2023	114.63	115.19	112.18	112.52	112.52	1,349,300
15 Feb 2023	111.97	116.03	111.71	115.95	115.95	1,855,200
14 Feb 2023	109.39	112.21	108.82	112.09	112.09	1,511,700
13 Feb 2023	111.40	112.56	110.53	111.38	111.38	1,400,500
10 Feb 2023	110.30	111.49	109.33	111.10	111.10	1,535,100
09 Feb 2023	111.53	113.28	109.93	110.88	110.88	1,919,800
08 Feb 2023	112.74	114.45	110.19	110.45	110.45	2,675,500
07 Feb 2023	106.90	115.21	106.31	113.85	113.85	5,481,600
06 Feb 2023	107.50	108.12	104.13	105.56	105.56	5,255,700
03 Feb 2023	112.32	112.70	108.87	109.28	109.28	3,255,300
02 Feb 2023	114.08	114.73	112.07	114.72	114.72	2,889,800
01 Feb 2023	111.25	112.66	108.76	112.25	112.25	3,239,500
31 Jan 2023	112.53	113.79	112.45	113.23	113.23	1,346,700
30 Jan 2023	113.10	114.54	112.34	112.66	112.66	1,368,800
27 Jan 2023	114.10	115.34	113.36	114.28	114.28	1,864,900
26 Jan 2023	111.85	112.25	110.56	111.89	111.89	1,252,900
25 Jan 2023	109.59	111.39	109.27	110.70	110.70	1,821,200
24 Jan 2023	110.47	111.66	109.05	111.27	111.27	1,245,900
23 Jan 2023	107.13	110.94	106.77	110.67	110.67	1,939,600
20 Jan 2023	103.38	106.72	103.13	106.59	106.59	1,458,400
19 Jan 2023	103.00	103.44	101.77	102.26	102.26	1,164,000
18 Jan 2023	104.54	105.75	103.05	103.22	103.22	1,274,500
17 Jan 2023	105.03	105.64	103.25	104.54	104.54	1,438,900
13 Jan 2023	103.41	105.09	103.06	105.03	105.03	1,437,700
12 Jan 2023	104.91	105.06	101.53	104.29	104.29	1,775,700
11 Jan 2023	105.98	106.93	104.41	105.26	105.26	1,715,700
10 Jan 2023	104.79	106.68	104.79	105.53	105.53	1,313,800
09 Jan 2023	105.26	107.29	104.92	105.10	105.10	2,185,800
06 Jan 2023	107.08	107.08	103.27	104.75	104.75	2,602,800
05 Jan 2023	106.77	106.95	105.32	105.96	105.96	1,218,400
04 Jan 2023	103.50	108.63	103.50	106.77	106.77	1,474,800
03 Jan 2023	105.26	106.26	102.38	103.11	103.11	1,668,600
30 Dec 2022	100.17	104.46	99.97	104.13	104.13	1,749,700
29 Dec 2022	100.19	102.78	100.05	101.34	101.34	1,526,400
28 Dec 2022	99.42	99.73	98.55	99.69	99.69	1,928,800
27 Dec 2022	99.34	99.58	97.78	99.38	99.38	1,225,100
23 Dec 2022	98.98	99.93	98.70	99.83	99.83	1,154,000
22 Dec 2022	98.92	99.76	97.35	99.27	99.27	1,856,500
21 Dec 2022	98.20	99.92	97.23	99.88	99.88	1,657,000
20 Dec 2022	97.78	99.45	97.21	98.11	98.11	2,379,000
19 Dec 2022	100.37	100.60	98.23	98.59	98.59	3,426,100
16 Dec 2022	101.34	101.71	100.35	100.76	100.76	3,206,400
15 Dec 2022	103.35	103.80	100.39	101.66	101.66	1,775,900
14 Dec 2022	104.32	106.86	104.22	104.81	104.81	1,675,100
13 Dec 2022	105.93	108.94	102.16	104.55	104.55	2,530,700
12 Dec 2022	102.42	103.32	100.39	102.61	102.61	1,770,500
09 Dec 2022	100.83	102.16	99.41	102.06	102.06	1,656,600
08 Dec 2022	99.50	101.29	98.20	100.79	100.79	1,558,500
07 Dec 2022	100.90	102.37	98.67	99.49	99.49	1,885,700
06 Dec 2022	106.37	107.40	101.03	101.27	101.27	2,180,400
05 Dec 2022	108.36	109.80	106.40	106.98	106.98	2,042,200
02 Dec 2022	105.78	108.88	105.47	108.76	108.76	1,857,800
01 Dec 2022	106.21	107.42	104.80	106.40	106.40	1,586,900
30 Nov 2022	101.28	105.84	100.14	105.69	105.69	4,514,100
29 Nov 2022	101.49	101.97	100.10	101.35	101.35	1,522,700
28 Nov 2022	102.39	103.04	100.48	101.26	101.26	1,387,600
25 Nov 2022	102.47	103.67	102.24	102.63	102.63	939,700
23 Nov 2022	100.73	103.23	99.58	103.15	103.15	1,170,700
22 Nov 2022	97.52	100.47	96.00	100.29	100.29	1,714,200
21 Nov 2022	98.33	99.05	96.42	97.43	97.43	1,955,100
18 Nov 2022	101.02	101.02	98.50	98.77	98.77	1,992,900
17 Nov 2022	98.01	100.02	97.12	99.66	99.66	1,710,900
16 Nov 2022	100.68	102.67	100.13	100.81	100.81	2,506,000
15 Nov 2022	102.11	103.17	99.33	101.03	101.03	2,545,800
14 Nov 2022	102.24	103.72	99.84	99.88	99.88	2,824,000
11 Nov 2022	98.95	104.05	98.16	102.25	102.25	4,107,000
10 Nov 2022	98.42	99.65	96.25	98.57	98.57	3,100,500
09 Nov 2022	93.27	95.57	92.76	94.09	94.09	3,967,800
08 Nov 2022	91.90	98.95	90.00	93.57	93.57	19,320,500
07 Nov 2022	108.60	109.39	106.22	108.40	108.40	5,450,700
04 Nov 2022	111.63	111.95	107.75	108.53	108.53	2,524,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,257.18-5.36(-0.16%)

S&P 5004,036.01+8.20(+0.20%)

Dow32,691.20-26.40(-0.08%)

Nasdaq11,975.94+49.71(+0.42%)

Bitcoin USD28,250.94+13.68(+0.05%)

CMC Crypto 200614.78-4.46(-0.72%)

Take-Two Interactive Software, Inc. (TTWO)

Straits Times Index
3,257.18
-5.36(-0.16%)

S&P 500
4,036.01
+8.20(+0.20%)

Dow
32,691.20
-26.40(-0.08%)

Nasdaq
11,975.94
+49.71(+0.42%)

Bitcoin USD
28,250.94
+13.68(+0.05%)

CMC Crypto 200
614.78
-4.46(-0.72%)