New Zealand markets open in 5 hours 42 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.49-3.07 (-1.95%)
As of 10:18AM EST. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023154.26157.98152.12154.49154.491,419,472
04 Dec 2023157.35158.45154.50157.56157.561,863,300
01 Dec 2023158.69161.60157.20157.84157.841,733,200
30 Nov 2023157.17158.54156.50158.20158.201,508,200
29 Nov 2023157.59158.84155.74157.01157.011,562,500
28 Nov 2023156.27158.17156.27156.68156.681,324,700
27 Nov 2023156.05157.58156.01156.27156.271,008,500
24 Nov 2023156.40156.54155.43156.32156.32539,200
22 Nov 2023156.40157.60155.81155.88155.881,118,600
21 Nov 2023155.82156.96154.67155.74155.74885,200
20 Nov 2023153.99156.54153.34155.88155.881,162,200
17 Nov 2023154.92155.55153.43154.39154.391,067,200
16 Nov 2023153.95154.98152.78154.85154.851,405,300
15 Nov 2023153.64155.81153.07153.94153.941,805,700
14 Nov 2023153.09156.21152.58153.40153.402,315,400
13 Nov 2023147.65151.98147.28150.09150.092,829,600
10 Nov 2023146.68149.07145.10147.88147.882,430,200
09 Nov 2023148.63149.92144.26146.32146.324,612,600
08 Nov 2023148.21148.64143.13143.47143.478,062,400
07 Nov 2023135.68137.28135.00136.36136.361,881,700
06 Nov 2023139.00139.17132.17134.37134.371,926,700
03 Nov 2023137.60139.67136.88138.91138.911,386,800
02 Nov 2023135.69137.80134.84137.50137.501,959,400
01 Nov 2023133.93135.01132.20133.81133.811,629,900
31 Oct 2023133.42134.25132.24133.75133.751,146,000
30 Oct 2023135.18135.31130.34133.35133.351,622,100
27 Oct 2023133.28135.40132.73134.43134.431,515,900
26 Oct 2023137.59137.80132.40133.04133.042,499,100
25 Oct 2023141.90142.70136.37137.07137.071,243,600
24 Oct 2023143.38144.46139.69142.69142.691,536,300
23 Oct 2023140.00143.47138.80142.17142.172,809,900
20 Oct 2023141.60144.46140.35140.58140.581,297,700
19 Oct 2023142.82143.43140.10140.28140.28742,400
18 Oct 2023144.51145.00141.93142.50142.50865,300
17 Oct 2023142.55145.37142.40144.86144.861,623,700
16 Oct 2023143.58144.82142.70143.59143.591,229,000
13 Oct 2023141.62143.07141.31142.83142.83800,100
12 Oct 2023143.90144.69139.74141.62141.621,832,600
11 Oct 2023147.37148.96144.69144.75144.751,364,900
10 Oct 2023143.36146.34143.28145.24145.241,248,500
09 Oct 2023139.82143.75139.79143.13143.131,117,300
06 Oct 2023139.61142.56139.08140.91140.911,386,000
05 Oct 2023139.34140.91138.70140.20140.20924,400
04 Oct 2023137.79140.06136.68139.63139.63868,400
03 Oct 2023137.58138.54137.07137.56137.561,083,400
02 Oct 2023140.49140.49137.31139.00139.001,372,300
29 Sept 2023141.10141.56140.20140.39140.391,231,700
28 Sept 2023137.78141.17137.12140.20140.201,230,300
27 Sept 2023137.68138.70137.04137.78137.78815,200
26 Sept 2023137.38139.39136.72137.38137.38980,800
25 Sept 2023137.81139.06137.30138.75138.75631,700
22 Sept 2023136.99139.49136.79138.24138.241,079,900
21 Sept 2023139.00139.27135.73135.94135.941,582,900
20 Sept 2023144.33144.33140.54140.72140.72806,800
19 Sept 2023141.19145.10140.34143.91143.911,255,200
18 Sept 2023143.04143.04139.65141.33141.33918,700
15 Sept 2023144.00144.42142.23142.91142.911,623,100
14 Sept 2023144.59145.50143.06144.40144.40813,300
13 Sept 2023143.13144.73142.58144.36144.36970,100
12 Sept 2023144.61146.23142.83143.19143.19846,600
11 Sept 2023142.90146.09142.56145.38145.381,077,600
08 Sept 2023142.75143.00141.63142.77142.77711,800
07 Sept 2023140.75143.01139.85142.23142.23925,400
06 Sept 2023141.30141.33139.76140.97140.971,074,600
05 Sept 2023141.53142.96140.84141.18141.181,342,900
01 Sept 2023142.75143.62140.53141.83141.831,379,900
31 Aug 2023141.99143.47141.98142.20142.201,438,500
30 Aug 2023141.86142.21140.92141.83141.83583,900
29 Aug 2023140.10142.25140.07141.39141.39785,600
28 Aug 2023141.53142.00140.29140.80140.80620,700
25 Aug 2023139.66142.38139.06141.42141.421,419,200
24 Aug 2023144.55145.82139.61139.66139.661,404,300
23 Aug 2023141.08144.83140.75144.55144.551,258,700
22 Aug 2023140.23141.97140.00140.48140.481,217,500
21 Aug 2023138.34139.74137.73139.56139.561,001,400
18 Aug 2023136.69138.32135.98137.46137.461,026,600
17 Aug 2023140.53140.97138.06138.08138.081,008,600
16 Aug 2023139.35141.56139.07140.27140.271,335,300
15 Aug 2023142.00142.34138.97139.51139.511,188,900
14 Aug 2023140.34142.46139.98142.38142.381,482,500
11 Aug 2023138.33140.63137.43140.20140.201,398,100
10 Aug 2023140.85142.62138.42138.46138.461,920,300
09 Aug 2023140.00143.84136.92139.40139.403,773,100
08 Aug 2023139.78140.24138.48140.14140.142,603,600
07 Aug 2023142.31142.82140.68141.18141.181,954,700
04 Aug 2023145.43145.64141.64142.18142.181,721,800
03 Aug 2023145.84147.07144.35145.75145.75854,800
02 Aug 2023149.97149.98146.40147.22147.221,299,500
01 Aug 2023152.20153.75151.60151.79151.791,078,800
31 Jul 2023151.60152.97150.72152.94152.941,043,200
28 Jul 2023151.97152.19150.46151.60151.60598,100
27 Jul 2023151.26151.75149.24149.85149.85934,800
26 Jul 2023150.66151.30149.00150.25150.25825,500
25 Jul 2023149.69151.44149.54151.03151.03666,000
24 Jul 2023150.46150.93148.84150.28150.28549,900
21 Jul 2023152.85152.85149.83149.96149.96874,100
20 Jul 2023151.88153.59150.94151.64151.641,268,300
19 Jul 2023153.84153.84151.26152.01152.011,015,200
18 Jul 2023153.11153.60150.89153.55153.551,333,700
17 Jul 2023152.01153.72151.47152.71152.711,401,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...