Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 158.80 | 159.05 | 155.06 | 157.25 | 157.25 | 2,367,575 |
| 26 Jan 2022 | 159.17 | 160.25 | 156.56 | 157.92 | 157.92 | 2,871,400 |
| 25 Jan 2022 | 161.99 | 164.87 | 158.29 | 158.39 | 158.39 | 1,455,600 |
| 24 Jan 2022 | 162.86 | 165.19 | 157.40 | 164.99 | 164.99 | 2,750,700 |
| 21 Jan 2022 | 164.46 | 169.08 | 163.50 | 164.76 | 164.76 | 2,760,000 |
| 20 Jan 2022 | 164.59 | 168.98 | 163.35 | 164.46 | 164.46 | 2,231,700 |
| 19 Jan 2022 | 155.50 | 167.95 | 155.20 | 163.36 | 163.36 | 4,733,800 |
| 18 Jan 2022 | 157.36 | 160.85 | 152.79 | 154.04 | 154.04 | 5,849,200 |
| 14 Jan 2022 | 154.19 | 154.46 | 149.41 | 152.58 | 152.58 | 2,748,900 |
| 13 Jan 2022 | 156.51 | 156.59 | 154.03 | 154.83 | 154.83 | 2,860,900 |
| 12 Jan 2022 | 149.65 | 157.67 | 149.52 | 156.06 | 156.06 | 4,328,300 |
| 11 Jan 2022 | 141.29 | 149.25 | 141.29 | 148.42 | 148.42 | 7,451,600 |
| 10 Jan 2022 | 147.50 | 150.60 | 138.19 | 142.99 | 142.99 | 9,883,100 |
| 07 Jan 2022 | 162.79 | 165.68 | 161.60 | 164.60 | 164.60 | 941,500 |
| 06 Jan 2022 | 169.46 | 172.00 | 164.37 | 164.61 | 164.61 | 1,430,300 |
| 05 Jan 2022 | 181.63 | 181.63 | 171.53 | 171.85 | 171.85 | 1,701,100 |
| 04 Jan 2022 | 177.93 | 182.25 | 175.26 | 181.90 | 181.90 | 1,242,500 |
| 03 Jan 2022 | 176.84 | 178.92 | 173.55 | 178.61 | 178.61 | 1,335,400 |
| 31 Dec 2021 | 180.52 | 181.68 | 177.38 | 177.72 | 177.72 | 858,700 |
| 30 Dec 2021 | 180.35 | 181.75 | 179.61 | 180.83 | 180.83 | 665,000 |
| 29 Dec 2021 | 179.78 | 180.34 | 178.51 | 180.30 | 180.30 | 514,900 |
| 28 Dec 2021 | 179.74 | 181.82 | 178.44 | 179.39 | 179.39 | 600,800 |
| 27 Dec 2021 | 178.03 | 179.69 | 177.35 | 179.56 | 179.56 | 582,500 |
| 23 Dec 2021 | 177.94 | 178.51 | 176.36 | 177.96 | 177.96 | 621,300 |
| 22 Dec 2021 | 179.79 | 180.37 | 176.39 | 177.62 | 177.62 | 1,078,800 |
| 21 Dec 2021 | 178.24 | 179.97 | 176.44 | 179.44 | 179.44 | 869,900 |
| 20 Dec 2021 | 174.70 | 179.04 | 173.61 | 178.35 | 178.35 | 1,107,200 |
| 17 Dec 2021 | 171.95 | 178.44 | 171.46 | 175.74 | 175.74 | 2,879,300 |
| 16 Dec 2021 | 171.15 | 174.09 | 169.20 | 172.74 | 172.74 | 1,106,400 |
| 15 Dec 2021 | 167.63 | 171.52 | 165.72 | 171.15 | 171.15 | 839,800 |
| 14 Dec 2021 | 164.36 | 167.76 | 163.48 | 167.63 | 167.63 | 676,600 |
| 13 Dec 2021 | 165.60 | 166.69 | 164.01 | 166.26 | 166.26 | 768,800 |
| 10 Dec 2021 | 166.38 | 167.03 | 163.35 | 165.60 | 165.60 | 632,600 |
| 09 Dec 2021 | 170.76 | 173.20 | 165.12 | 166.38 | 166.38 | 845,700 |
| 08 Dec 2021 | 166.91 | 171.08 | 165.56 | 170.55 | 170.55 | 1,082,500 |
| 07 Dec 2021 | 166.36 | 168.91 | 165.50 | 167.29 | 167.29 | 1,067,900 |
| 06 Dec 2021 | 165.50 | 165.69 | 162.20 | 164.40 | 164.40 | 969,500 |
| 03 Dec 2021 | 161.48 | 165.99 | 159.82 | 165.78 | 165.78 | 1,344,300 |
| 02 Dec 2021 | 159.54 | 163.74 | 159.50 | 161.38 | 161.38 | 1,215,200 |
| 01 Dec 2021 | 165.80 | 168.43 | 160.23 | 160.35 | 160.35 | 824,000 |
| 30 Nov 2021 | 170.15 | 171.77 | 165.39 | 165.88 | 165.88 | 2,341,500 |
| 29 Nov 2021 | 168.72 | 171.45 | 164.56 | 169.60 | 169.60 | 1,153,400 |
| 26 Nov 2021 | 166.70 | 171.79 | 166.29 | 169.66 | 169.66 | 1,308,100 |
| 24 Nov 2021 | 164.50 | 165.16 | 162.47 | 164.31 | 164.31 | 858,400 |
| 23 Nov 2021 | 164.27 | 166.91 | 162.21 | 165.13 | 165.13 | 1,172,300 |
| 22 Nov 2021 | 170.26 | 170.52 | 164.22 | 164.91 | 164.91 | 1,660,400 |
| 19 Nov 2021 | 175.82 | 177.14 | 170.27 | 170.50 | 170.50 | 1,651,600 |
| 18 Nov 2021 | 176.91 | 176.99 | 171.44 | 174.00 | 174.00 | 1,562,600 |
| 17 Nov 2021 | 178.99 | 180.52 | 176.28 | 177.04 | 177.04 | 1,490,000 |
| 16 Nov 2021 | 177.81 | 181.45 | 177.60 | 179.69 | 179.69 | 1,441,600 |
| 15 Nov 2021 | 185.19 | 185.19 | 174.82 | 177.60 | 177.60 | 2,128,200 |
| 12 Nov 2021 | 185.63 | 189.51 | 183.45 | 187.83 | 187.83 | 1,116,000 |
| 11 Nov 2021 | 183.19 | 186.44 | 182.59 | 185.71 | 185.71 | 775,000 |
| 10 Nov 2021 | 186.29 | 186.29 | 181.07 | 182.75 | 182.75 | 1,021,900 |
| 09 Nov 2021 | 186.99 | 189.89 | 185.92 | 186.81 | 186.81 | 873,600 |
| 08 Nov 2021 | 187.50 | 187.55 | 181.68 | 185.14 | 185.14 | 1,219,200 |
| 05 Nov 2021 | 192.26 | 195.83 | 185.67 | 187.20 | 187.20 | 1,736,100 |
| 04 Nov 2021 | 189.01 | 193.34 | 186.42 | 192.91 | 192.91 | 2,941,600 |
| 03 Nov 2021 | 181.21 | 184.79 | 179.60 | 184.16 | 184.16 | 1,692,000 |
| 02 Nov 2021 | 183.00 | 184.38 | 181.60 | 183.94 | 183.94 | 1,083,200 |
| 01 Nov 2021 | 181.51 | 185.22 | 181.22 | 183.80 | 183.80 | 1,518,500 |
| 29 Oct 2021 | 181.35 | 184.47 | 179.74 | 181.00 | 181.00 | 1,075,600 |
| 28 Oct 2021 | 180.26 | 187.13 | 177.50 | 181.11 | 181.11 | 1,628,700 |
| 27 Oct 2021 | 182.66 | 183.93 | 180.02 | 180.91 | 180.91 | 887,300 |
| 26 Oct 2021 | 183.46 | 184.74 | 181.13 | 182.54 | 182.54 | 761,000 |
| 25 Oct 2021 | 180.33 | 183.13 | 179.07 | 182.99 | 182.99 | 806,300 |
| 22 Oct 2021 | 181.76 | 182.50 | 178.52 | 180.75 | 180.75 | 1,207,000 |
| 21 Oct 2021 | 173.93 | 182.74 | 173.08 | 182.06 | 182.06 | 1,949,000 |
| 20 Oct 2021 | 172.69 | 174.87 | 171.52 | 173.50 | 173.50 | 628,700 |
| 19 Oct 2021 | 172.38 | 173.81 | 171.08 | 172.04 | 172.04 | 925,700 |
| 18 Oct 2021 | 170.54 | 172.94 | 169.38 | 171.75 | 171.75 | 607,400 |
| 15 Oct 2021 | 169.54 | 172.70 | 169.02 | 170.56 | 170.56 | 1,057,500 |
| 14 Oct 2021 | 171.17 | 172.10 | 168.46 | 169.38 | 169.38 | 933,300 |
| 13 Oct 2021 | 171.58 | 172.34 | 170.24 | 170.60 | 170.60 | 940,700 |
| 12 Oct 2021 | 171.27 | 172.41 | 170.09 | 171.35 | 171.35 | 652,300 |
| 11 Oct 2021 | 173.32 | 173.92 | 169.78 | 170.72 | 170.72 | 1,137,500 |
| 08 Oct 2021 | 171.36 | 175.55 | 169.12 | 173.69 | 173.69 | 1,824,800 |
| 07 Oct 2021 | 166.10 | 172.23 | 165.95 | 170.77 | 170.77 | 1,926,900 |
| 06 Oct 2021 | 161.53 | 166.28 | 160.47 | 165.44 | 165.44 | 2,267,600 |
| 05 Oct 2021 | 157.18 | 162.28 | 156.98 | 162.02 | 162.02 | 1,712,200 |
| 04 Oct 2021 | 157.72 | 157.91 | 155.41 | 157.13 | 157.13 | 991,900 |
| 01 Oct 2021 | 154.38 | 160.03 | 151.86 | 158.54 | 158.54 | 1,868,500 |
| 30 Sep 2021 | 152.72 | 155.36 | 152.49 | 154.07 | 154.07 | 1,480,300 |
| 29 Sep 2021 | 148.74 | 152.70 | 148.50 | 151.60 | 151.60 | 1,429,000 |
| 28 Sep 2021 | 148.29 | 152.15 | 148.16 | 149.11 | 149.11 | 1,867,100 |
| 27 Sep 2021 | 146.88 | 148.87 | 145.42 | 148.65 | 148.65 | 1,048,800 |
| 24 Sep 2021 | 146.52 | 148.07 | 145.77 | 147.36 | 147.36 | 1,023,800 |
| 23 Sep 2021 | 147.53 | 149.21 | 145.75 | 146.68 | 146.68 | 1,180,500 |
| 22 Sep 2021 | 145.91 | 147.10 | 144.58 | 145.25 | 145.25 | 1,650,600 |
| 21 Sep 2021 | 149.19 | 149.22 | 145.60 | 145.72 | 145.72 | 1,040,600 |
| 20 Sep 2021 | 150.32 | 151.95 | 147.12 | 148.84 | 148.84 | 1,030,400 |
| 17 Sep 2021 | 149.49 | 151.99 | 148.87 | 151.66 | 151.66 | 2,074,700 |
| 16 Sep 2021 | 152.11 | 153.21 | 151.32 | 151.89 | 151.89 | 863,000 |
| 15 Sep 2021 | 152.14 | 153.85 | 150.41 | 152.69 | 152.69 | 1,080,600 |
| 14 Sep 2021 | 152.54 | 153.54 | 151.39 | 152.15 | 152.15 | 1,350,900 |
| 13 Sep 2021 | 154.63 | 156.40 | 152.28 | 152.93 | 152.93 | 1,144,800 |
| 10 Sep 2021 | 153.10 | 156.00 | 151.71 | 153.94 | 153.94 | 2,893,500 |
| 09 Sep 2021 | 158.27 | 158.88 | 156.70 | 157.03 | 157.03 | 833,700 |
| 08 Sep 2021 | 159.36 | 160.18 | 157.57 | 159.45 | 159.45 | 605,600 |
| 07 Sep 2021 | 160.70 | 161.04 | 158.09 | 159.11 | 159.11 | 795,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
