TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023132.01133.78131.68133.21133.21253,434
07 Jun 2023135.68136.66131.51132.25132.252,021,800
06 Jun 2023136.89137.42135.51135.68135.681,297,700
05 Jun 2023136.85139.04136.30136.72136.721,605,800
02 Jun 2023137.75139.34135.58137.52137.521,877,400
01 Jun 2023137.45138.80136.79137.59137.591,129,500
31 May 2023137.35138.49136.48137.73137.732,748,200
30 May 2023139.51139.95137.64138.28138.281,199,400
26 May 2023137.03139.23136.54138.98138.981,232,900
25 May 2023137.16137.44134.65136.73136.731,614,500
24 May 2023135.53137.18135.32135.84135.841,410,000
23 May 2023136.91136.92134.53135.78135.781,595,400
22 May 2023137.43139.34136.19137.25137.251,940,600
19 May 2023140.20141.20135.96137.43137.433,795,300
18 May 2023138.38141.96134.76139.63139.6312,476,000
17 May 2023123.49125.94121.72125.02125.024,367,500
16 May 2023123.77124.55122.44124.05124.051,635,600
15 May 2023125.52125.98123.56125.07125.071,458,800
12 May 2023126.00126.08124.46125.26125.26886,300
11 May 2023125.11127.62124.81125.57125.571,358,000
10 May 2023126.27126.77123.42124.74124.741,355,700
09 May 2023125.49125.58124.01124.60124.601,044,800
08 May 2023124.26125.94123.95125.69125.691,117,200
05 May 2023120.40124.81119.91124.51124.511,452,100
04 May 2023122.56122.56119.57120.28120.281,568,900
03 May 2023121.93123.47121.70122.14122.141,210,100
02 May 2023123.72125.07120.28121.62121.621,666,700
01 May 2023124.00125.97123.75124.14124.141,403,400
28 Apr 2023123.81124.98123.10124.29124.291,511,200
27 Apr 2023122.46124.29121.95123.95123.951,826,200
26 Apr 2023125.99126.13120.84121.60121.603,108,300
25 Apr 2023127.13128.30126.72127.01127.011,678,000
24 Apr 2023124.61128.00124.27127.79127.791,958,200
21 Apr 2023125.16125.48124.77124.99124.99916,800
20 Apr 2023122.90125.39122.77125.14125.141,158,600
19 Apr 2023123.33124.43122.99123.35123.35979,700
18 Apr 2023124.18124.73123.23124.31124.311,108,200
17 Apr 2023123.00124.83122.63124.38124.381,228,600
14 Apr 2023121.82123.21121.50123.07123.071,304,300
13 Apr 2023120.70123.06120.70122.01122.011,299,100
12 Apr 2023118.75121.09118.50119.68119.681,195,600
11 Apr 2023120.73121.79120.32120.39120.391,204,300
10 Apr 2023118.02121.23117.35121.04121.04942,300
06 Apr 2023120.50120.98118.73119.00119.001,508,400
05 Apr 2023121.49121.49118.99120.98120.981,142,700
04 Apr 2023119.12121.84118.75121.64121.641,647,600
03 Apr 2023118.78119.43118.10118.69118.691,350,100
31 Mar 2023117.07119.92116.71119.30119.301,436,200
30 Mar 2023117.64117.70115.88116.59116.59859,300
29 Mar 2023116.26116.90115.30116.67116.67770,900
28 Mar 2023116.17116.94114.84115.55115.55983,400
27 Mar 2023118.20118.50116.14116.98116.981,036,800
24 Mar 2023118.82120.04117.11118.12118.121,178,000
23 Mar 2023114.00119.03114.00117.48117.482,357,600
22 Mar 2023118.32118.57113.51113.56113.561,373,700
21 Mar 2023116.48119.24115.75118.59118.591,537,300
20 Mar 2023115.59117.06115.37116.31116.311,974,400
17 Mar 2023116.00116.44114.51116.28116.282,835,200
16 Mar 2023113.11115.93112.43115.55115.551,516,500
15 Mar 2023113.09113.90111.75113.31113.311,086,900
14 Mar 2023112.50115.31111.95113.81113.811,267,400
13 Mar 2023110.24112.38108.39111.33111.331,215,400
10 Mar 2023112.25113.40109.69110.58110.581,429,600
09 Mar 2023116.26117.10112.70112.96112.961,283,700
08 Mar 2023116.39116.99115.71116.31116.31820,100
07 Mar 2023115.96119.45115.83116.88116.882,273,500
06 Mar 2023117.00118.94115.61115.71115.711,461,500
03 Mar 2023115.79116.96115.50116.70116.702,119,600
02 Mar 2023111.26115.29111.01115.28115.284,321,600
01 Mar 2023109.91110.59108.48108.70108.701,011,700
28 Feb 2023110.20111.10109.20109.55109.551,418,300
27 Feb 2023110.14111.11109.39110.08110.081,204,200
24 Feb 2023108.76110.37107.92109.30109.301,218,300
23 Feb 2023111.52111.89109.41110.37110.371,190,600
22 Feb 2023112.38113.08110.60111.24111.241,634,800
21 Feb 2023111.47113.27111.04112.02112.021,800,900
17 Feb 2023111.17113.12110.32112.51112.511,355,300
16 Feb 2023114.63115.19112.18112.52112.521,349,300
15 Feb 2023111.97116.03111.71115.95115.951,855,200
14 Feb 2023109.39112.21108.82112.09112.091,511,700
13 Feb 2023111.40112.56110.53111.38111.381,400,500
10 Feb 2023110.30111.49109.33111.10111.101,535,100
09 Feb 2023111.53113.28109.93110.88110.881,919,800
08 Feb 2023112.74114.45110.19110.45110.452,675,500
07 Feb 2023106.90115.21106.31113.85113.855,481,600
06 Feb 2023107.50108.12104.13105.56105.565,255,700
03 Feb 2023112.32112.70108.87109.28109.283,255,300
02 Feb 2023114.08114.73112.07114.72114.722,889,800
01 Feb 2023111.25112.66108.76112.25112.253,239,500
31 Jan 2023112.53113.79112.45113.23113.231,346,700
30 Jan 2023113.10114.54112.34112.66112.661,368,800
27 Jan 2023114.10115.34113.36114.28114.281,864,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...