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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	111.85	114.46	113.40	113.54	113.54	139,129
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	1,747,900
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
03 Nov 2022	112.09	113.93	109.93	111.30	111.30	1,307,500
02 Nov 2022	115.07	118.44	113.30	113.55	113.55	2,104,700
01 Nov 2022	120.44	122.74	115.96	116.31	116.31	1,943,700
31 Oct 2022	123.37	123.47	117.65	118.48	118.48	2,593,500
28 Oct 2022	122.78	124.28	122.24	124.02	124.02	1,388,200
27 Oct 2022	123.64	125.32	121.35	122.74	122.74	1,268,800
26 Oct 2022	124.03	126.40	122.81	123.62	123.62	1,435,200
25 Oct 2022	123.57	125.61	122.73	125.03	125.03	1,309,100
24 Oct 2022	125.76	125.81	120.64	123.11	123.11	1,103,600
21 Oct 2022	122.86	125.81	121.74	125.55	125.55	1,005,500
20 Oct 2022	123.08	127.08	122.55	123.89	123.89	1,435,900
19 Oct 2022	119.93	122.63	119.33	122.50	122.50	1,273,600
18 Oct 2022	120.72	121.93	119.46	121.29	121.29	1,087,700
17 Oct 2022	119.64	120.82	117.70	117.89	117.89	1,261,300
14 Oct 2022	120.05	121.27	117.69	117.82	117.82	1,375,000
13 Oct 2022	113.78	119.26	112.50	118.86	118.86	1,910,900
12 Oct 2022	116.59	120.00	115.34	116.55	116.55	1,478,800
11 Oct 2022	117.55	117.55	111.65	115.09	115.09	1,840,200
10 Oct 2022	119.83	120.65	117.05	117.93	117.93	1,000,700
07 Oct 2022	118.75	121.07	118.57	120.73	120.73	1,507,200
06 Oct 2022	121.00	122.61	118.79	121.38	121.38	2,837,600
05 Oct 2022	115.03	117.63	113.98	117.30	117.30	1,316,000
04 Oct 2022	114.78	117.17	114.78	116.59	116.59	1,606,500
03 Oct 2022	109.73	113.91	108.80	113.36	113.36	1,735,000
30 Sept 2022	109.53	111.94	108.56	109.00	109.00	1,664,300
29 Sept 2022	112.63	113.03	108.40	108.58	108.58	1,854,100
28 Sept 2022	110.27	114.69	109.54	114.19	114.19	1,908,700
27 Sept 2022	110.66	112.08	108.92	109.90	109.90	1,462,500
26 Sept 2022	109.75	111.68	106.54	109.57	109.57	2,500,700
23 Sept 2022	113.71	113.76	107.37	110.36	110.36	2,724,300
22 Sept 2022	116.90	117.52	114.16	114.74	114.74	1,621,700
21 Sept 2022	121.69	122.47	117.92	117.92	117.92	1,453,900
20 Sept 2022	123.31	124.39	121.60	121.69	121.69	2,181,500
19 Sept 2022	121.95	125.57	120.05	125.08	125.08	3,071,500
16 Sept 2022	127.55	127.55	122.30	124.19	124.19	2,325,600
15 Sept 2022	127.86	129.99	127.61	128.43	128.43	1,412,900
14 Sept 2022	126.65	128.81	126.14	128.16	128.16	1,906,900
13 Sept 2022	126.49	129.25	126.15	127.02	127.02	1,363,900
12 Sept 2022	127.78	130.86	127.78	129.54	129.54	1,706,600
09 Sept 2022	123.64	127.92	123.00	127.78	127.78	2,058,700
08 Sept 2022	119.82	120.62	117.73	120.58	120.58	1,434,200
07 Sept 2022	118.49	120.75	117.20	120.58	120.58	1,073,900
06 Sept 2022	118.14	120.71	117.25	119.53	119.53	1,541,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.59(+0.10%)

NZD/USD0.6486-0.0007(-0.11%)

NZD/EUR0.5966+0.0011(+0.19%)

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

OIL82.11+1.10(+1.36%)

Take-Two Interactive Software, Inc. (TTWO)

NZX 50
12,036.05
+12.59(+0.10%)

NZD/USD
0.6486
-0.0007(-0.11%)

NZD/EUR
0.5966
+0.0011(+0.19%)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
82.11
+1.10(+1.36%)