Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 122.78 | 125.04 | 121.77 | 124.86 | 124.86 | 920,271 |
| 30 Jun 2022 | 124.20 | 124.67 | 121.05 | 122.53 | 122.53 | 1,679,900 |
| 29 Jun 2022 | 125.55 | 125.99 | 123.28 | 125.53 | 125.53 | 1,697,300 |
| 28 Jun 2022 | 129.99 | 131.38 | 126.05 | 126.18 | 126.18 | 1,705,700 |
| 27 Jun 2022 | 132.50 | 133.60 | 127.93 | 129.21 | 129.21 | 2,490,000 |
| 24 Jun 2022 | 130.66 | 134.17 | 130.60 | 133.62 | 133.62 | 4,585,800 |
| 23 Jun 2022 | 130.05 | 131.59 | 128.32 | 130.05 | 130.05 | 1,656,400 |
| 22 Jun 2022 | 127.95 | 130.45 | 127.59 | 128.60 | 128.60 | 1,524,400 |
| 21 Jun 2022 | 125.29 | 129.00 | 124.87 | 128.78 | 128.78 | 2,854,900 |
| 17 Jun 2022 | 125.50 | 128.00 | 123.62 | 125.81 | 125.81 | 3,398,400 |
| 16 Jun 2022 | 123.92 | 125.64 | 122.09 | 124.90 | 124.90 | 2,072,500 |
| 15 Jun 2022 | 122.15 | 127.84 | 121.84 | 126.16 | 126.16 | 2,361,100 |
| 14 Jun 2022 | 124.21 | 124.76 | 120.48 | 121.41 | 121.41 | 2,039,000 |
| 13 Jun 2022 | 125.77 | 127.52 | 122.66 | 123.19 | 123.19 | 3,097,300 |
| 10 Jun 2022 | 126.50 | 128.74 | 124.93 | 127.95 | 127.95 | 2,465,400 |
| 09 Jun 2022 | 131.40 | 133.69 | 129.12 | 129.23 | 129.23 | 2,966,200 |
| 08 Jun 2022 | 132.00 | 133.99 | 130.26 | 131.40 | 131.40 | 1,559,300 |
| 07 Jun 2022 | 125.58 | 134.82 | 125.51 | 131.65 | 131.65 | 2,697,500 |
| 06 Jun 2022 | 127.87 | 128.36 | 126.53 | 126.99 | 126.99 | 1,971,500 |
| 03 Jun 2022 | 126.97 | 129.00 | 126.64 | 126.97 | 126.97 | 1,688,300 |
| 02 Jun 2022 | 124.49 | 130.36 | 124.05 | 129.05 | 129.05 | 2,453,300 |
| 01 Jun 2022 | 125.86 | 126.08 | 122.59 | 124.63 | 124.63 | 2,051,800 |
| 31 May 2022 | 127.36 | 128.04 | 123.60 | 124.53 | 124.53 | 3,868,100 |
| 27 May 2022 | 123.60 | 127.57 | 123.56 | 125.78 | 125.78 | 3,540,000 |
| 26 May 2022 | 122.38 | 123.64 | 120.88 | 123.28 | 123.28 | 3,394,600 |
| 25 May 2022 | 121.63 | 123.30 | 118.49 | 122.08 | 122.08 | 3,580,600 |
| 24 May 2022 | 122.45 | 125.25 | 121.23 | 122.69 | 122.69 | 5,057,200 |
| 23 May 2022 | 115.01 | 124.25 | 114.25 | 123.62 | 123.62 | 7,573,700 |
| 20 May 2022 | 120.89 | 121.82 | 114.92 | 116.12 | 116.12 | 19,700,700 |
| 19 May 2022 | 122.41 | 127.00 | 119.67 | 119.76 | 119.76 | 5,006,400 |
| 18 May 2022 | 121.28 | 125.70 | 120.68 | 123.05 | 123.05 | 4,142,700 |
| 17 May 2022 | 119.88 | 124.59 | 117.64 | 123.08 | 123.08 | 8,128,000 |
| 16 May 2022 | 109.81 | 112.04 | 108.56 | 110.11 | 110.11 | 4,691,200 |
| 13 May 2022 | 107.63 | 111.26 | 107.15 | 109.93 | 109.93 | 3,222,700 |
| 12 May 2022 | 103.17 | 108.00 | 102.16 | 106.21 | 106.21 | 2,926,700 |
| 11 May 2022 | 103.24 | 110.33 | 102.40 | 105.26 | 105.26 | 3,931,800 |
| 10 May 2022 | 107.58 | 108.31 | 101.85 | 103.59 | 103.59 | 5,099,900 |
| 09 May 2022 | 111.74 | 113.18 | 105.01 | 106.15 | 106.15 | 4,311,300 |
| 06 May 2022 | 119.63 | 119.90 | 113.45 | 114.27 | 114.27 | 2,498,700 |
| 05 May 2022 | 122.73 | 124.03 | 118.31 | 120.23 | 120.23 | 1,796,200 |
| 04 May 2022 | 122.62 | 124.96 | 120.14 | 124.76 | 124.76 | 1,540,200 |
| 03 May 2022 | 121.04 | 123.61 | 120.49 | 121.35 | 121.35 | 1,432,300 |
| 02 May 2022 | 120.22 | 121.99 | 117.84 | 121.94 | 121.94 | 1,456,800 |
| 29 Apr 2022 | 123.19 | 125.30 | 119.12 | 119.51 | 119.51 | 1,595,500 |
| 28 Apr 2022 | 123.19 | 123.87 | 120.28 | 123.23 | 123.23 | 2,609,700 |
| 27 Apr 2022 | 124.62 | 125.99 | 121.51 | 121.65 | 121.65 | 2,595,300 |
| 26 Apr 2022 | 131.86 | 132.36 | 124.88 | 125.01 | 125.01 | 3,105,500 |
| 25 Apr 2022 | 135.93 | 136.46 | 131.40 | 132.96 | 132.96 | 1,895,000 |
| 22 Apr 2022 | 132.13 | 136.83 | 131.44 | 136.41 | 136.41 | 3,813,700 |
| 21 Apr 2022 | 137.63 | 138.66 | 131.37 | 131.53 | 131.53 | 1,608,400 |
| 20 Apr 2022 | 140.13 | 140.35 | 137.05 | 137.34 | 137.34 | 1,339,700 |
| 19 Apr 2022 | 134.54 | 140.69 | 134.49 | 140.37 | 140.37 | 2,485,900 |
| 18 Apr 2022 | 137.33 | 137.55 | 133.90 | 135.70 | 135.70 | 1,478,400 |
| 14 Apr 2022 | 138.88 | 139.90 | 137.24 | 137.96 | 137.96 | 1,357,700 |
| 13 Apr 2022 | 137.87 | 139.91 | 136.28 | 138.99 | 138.99 | 1,541,800 |
| 12 Apr 2022 | 141.25 | 142.68 | 137.96 | 138.36 | 138.36 | 1,726,500 |
| 11 Apr 2022 | 140.13 | 143.69 | 140.11 | 140.53 | 140.53 | 1,298,100 |
| 08 Apr 2022 | 142.83 | 144.10 | 140.14 | 141.31 | 141.31 | 1,537,300 |
| 07 Apr 2022 | 147.29 | 147.90 | 142.01 | 143.40 | 143.40 | 1,941,000 |
| 06 Apr 2022 | 150.42 | 152.00 | 144.90 | 147.20 | 147.20 | 2,461,000 |
| 05 Apr 2022 | 154.43 | 157.09 | 150.92 | 151.90 | 151.90 | 1,134,900 |
| 04 Apr 2022 | 152.17 | 155.84 | 151.63 | 154.43 | 154.43 | 1,268,000 |
| 01 Apr 2022 | 153.79 | 154.85 | 151.07 | 151.88 | 151.88 | 1,152,800 |
| 31 Mar 2022 | 156.09 | 157.70 | 153.66 | 153.74 | 153.74 | 1,284,900 |
| 30 Mar 2022 | 157.32 | 159.51 | 155.56 | 156.06 | 156.06 | 1,462,300 |
| 29 Mar 2022 | 158.15 | 159.50 | 156.49 | 158.57 | 158.57 | 1,395,700 |
| 28 Mar 2022 | 154.66 | 156.91 | 153.82 | 156.50 | 156.50 | 1,376,000 |
| 25 Mar 2022 | 150.36 | 154.54 | 148.51 | 154.50 | 154.50 | 1,589,000 |
| 24 Mar 2022 | 150.39 | 150.68 | 148.70 | 150.50 | 150.50 | 1,038,200 |
| 23 Mar 2022 | 150.82 | 152.53 | 149.08 | 149.40 | 149.40 | 1,295,500 |
| 22 Mar 2022 | 151.44 | 154.48 | 150.62 | 152.29 | 152.29 | 1,485,600 |
| 21 Mar 2022 | 150.22 | 152.82 | 149.47 | 151.22 | 151.22 | 1,335,400 |
| 18 Mar 2022 | 149.41 | 153.20 | 147.93 | 151.37 | 151.37 | 1,889,400 |
| 17 Mar 2022 | 148.39 | 150.06 | 145.08 | 149.51 | 149.51 | 1,534,800 |
| 16 Mar 2022 | 143.57 | 148.81 | 141.95 | 148.79 | 148.79 | 2,097,300 |
| 15 Mar 2022 | 140.95 | 143.81 | 133.54 | 142.88 | 142.88 | 3,258,800 |
| 14 Mar 2022 | 153.00 | 153.12 | 141.60 | 141.82 | 141.82 | 4,480,100 |
| 11 Mar 2022 | 158.74 | 158.99 | 153.47 | 153.49 | 153.49 | 965,300 |
| 10 Mar 2022 | 157.12 | 158.52 | 155.51 | 158.29 | 158.29 | 1,828,400 |
| 09 Mar 2022 | 158.00 | 161.22 | 157.54 | 158.32 | 158.32 | 1,322,200 |
| 08 Mar 2022 | 158.23 | 158.50 | 152.98 | 156.10 | 156.10 | 2,469,200 |
| 07 Mar 2022 | 158.00 | 162.40 | 157.11 | 158.00 | 158.00 | 2,015,500 |
| 04 Mar 2022 | 158.71 | 158.99 | 155.40 | 158.01 | 158.01 | 3,267,600 |
| 03 Mar 2022 | 161.44 | 161.44 | 157.28 | 158.20 | 158.20 | 1,583,800 |
| 02 Mar 2022 | 160.42 | 161.64 | 159.63 | 160.86 | 160.86 | 1,561,300 |
| 01 Mar 2022 | 163.35 | 164.00 | 158.00 | 159.80 | 159.80 | 1,446,900 |
| 28 Feb 2022 | 163.53 | 165.09 | 160.87 | 162.00 | 162.00 | 2,114,100 |
| 25 Feb 2022 | 165.24 | 166.38 | 161.14 | 165.28 | 165.28 | 1,557,900 |
| 24 Feb 2022 | 154.55 | 163.39 | 153.97 | 163.38 | 163.38 | 1,678,300 |
| 23 Feb 2022 | 158.94 | 161.10 | 157.66 | 157.82 | 157.82 | 1,738,200 |
| 22 Feb 2022 | 157.57 | 160.18 | 157.54 | 158.28 | 158.28 | 1,480,900 |
| 18 Feb 2022 | 162.33 | 162.93 | 158.35 | 158.50 | 158.50 | 1,591,600 |
| 17 Feb 2022 | 165.26 | 166.15 | 161.88 | 162.13 | 162.13 | 1,494,400 |
| 16 Feb 2022 | 168.25 | 168.25 | 162.94 | 166.09 | 166.09 | 2,482,900 |
| 15 Feb 2022 | 167.71 | 170.77 | 167.34 | 168.93 | 168.93 | 1,813,400 |
| 14 Feb 2022 | 171.79 | 171.86 | 167.01 | 167.07 | 167.07 | 1,181,900 |
| 11 Feb 2022 | 173.42 | 174.76 | 170.70 | 171.48 | 171.48 | 1,360,500 |
| 10 Feb 2022 | 170.25 | 177.71 | 169.48 | 173.15 | 173.15 | 1,534,500 |
| 09 Feb 2022 | 173.48 | 173.62 | 168.91 | 172.34 | 172.34 | 1,692,700 |
| 08 Feb 2022 | 169.95 | 178.50 | 169.60 | 172.20 | 172.20 | 3,850,900 |
| *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.
