New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.54+1.65 (+1.47%)
As of 09:40AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023111.85114.46113.40113.54113.54139,129
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 2022100.17104.4699.97104.13104.131,747,900
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...