Mail

TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	132.01	133.78	131.68	133.21	133.21	253,434
07 Jun 2023	135.68	136.66	131.51	132.25	132.25	2,021,800
06 Jun 2023	136.89	137.42	135.51	135.68	135.68	1,297,700
05 Jun 2023	136.85	139.04	136.30	136.72	136.72	1,605,800
02 Jun 2023	137.75	139.34	135.58	137.52	137.52	1,877,400
01 Jun 2023	137.45	138.80	136.79	137.59	137.59	1,129,500
31 May 2023	137.35	138.49	136.48	137.73	137.73	2,748,200
30 May 2023	139.51	139.95	137.64	138.28	138.28	1,199,400
26 May 2023	137.03	139.23	136.54	138.98	138.98	1,232,900
25 May 2023	137.16	137.44	134.65	136.73	136.73	1,614,500
24 May 2023	135.53	137.18	135.32	135.84	135.84	1,410,000
23 May 2023	136.91	136.92	134.53	135.78	135.78	1,595,400
22 May 2023	137.43	139.34	136.19	137.25	137.25	1,940,600
19 May 2023	140.20	141.20	135.96	137.43	137.43	3,795,300
18 May 2023	138.38	141.96	134.76	139.63	139.63	12,476,000
17 May 2023	123.49	125.94	121.72	125.02	125.02	4,367,500
16 May 2023	123.77	124.55	122.44	124.05	124.05	1,635,600
15 May 2023	125.52	125.98	123.56	125.07	125.07	1,458,800
12 May 2023	126.00	126.08	124.46	125.26	125.26	886,300
11 May 2023	125.11	127.62	124.81	125.57	125.57	1,358,000
10 May 2023	126.27	126.77	123.42	124.74	124.74	1,355,700
09 May 2023	125.49	125.58	124.01	124.60	124.60	1,044,800
08 May 2023	124.26	125.94	123.95	125.69	125.69	1,117,200
05 May 2023	120.40	124.81	119.91	124.51	124.51	1,452,100
04 May 2023	122.56	122.56	119.57	120.28	120.28	1,568,900
03 May 2023	121.93	123.47	121.70	122.14	122.14	1,210,100
02 May 2023	123.72	125.07	120.28	121.62	121.62	1,666,700
01 May 2023	124.00	125.97	123.75	124.14	124.14	1,403,400
28 Apr 2023	123.81	124.98	123.10	124.29	124.29	1,511,200
27 Apr 2023	122.46	124.29	121.95	123.95	123.95	1,826,200
26 Apr 2023	125.99	126.13	120.84	121.60	121.60	3,108,300
25 Apr 2023	127.13	128.30	126.72	127.01	127.01	1,678,000
24 Apr 2023	124.61	128.00	124.27	127.79	127.79	1,958,200
21 Apr 2023	125.16	125.48	124.77	124.99	124.99	916,800
20 Apr 2023	122.90	125.39	122.77	125.14	125.14	1,158,600
19 Apr 2023	123.33	124.43	122.99	123.35	123.35	979,700
18 Apr 2023	124.18	124.73	123.23	124.31	124.31	1,108,200
17 Apr 2023	123.00	124.83	122.63	124.38	124.38	1,228,600
14 Apr 2023	121.82	123.21	121.50	123.07	123.07	1,304,300
13 Apr 2023	120.70	123.06	120.70	122.01	122.01	1,299,100
12 Apr 2023	118.75	121.09	118.50	119.68	119.68	1,195,600
11 Apr 2023	120.73	121.79	120.32	120.39	120.39	1,204,300
10 Apr 2023	118.02	121.23	117.35	121.04	121.04	942,300
06 Apr 2023	120.50	120.98	118.73	119.00	119.00	1,508,400
05 Apr 2023	121.49	121.49	118.99	120.98	120.98	1,142,700
04 Apr 2023	119.12	121.84	118.75	121.64	121.64	1,647,600
03 Apr 2023	118.78	119.43	118.10	118.69	118.69	1,350,100
31 Mar 2023	117.07	119.92	116.71	119.30	119.30	1,436,200
30 Mar 2023	117.64	117.70	115.88	116.59	116.59	859,300
29 Mar 2023	116.26	116.90	115.30	116.67	116.67	770,900
28 Mar 2023	116.17	116.94	114.84	115.55	115.55	983,400
27 Mar 2023	118.20	118.50	116.14	116.98	116.98	1,036,800
24 Mar 2023	118.82	120.04	117.11	118.12	118.12	1,178,000
23 Mar 2023	114.00	119.03	114.00	117.48	117.48	2,357,600
22 Mar 2023	118.32	118.57	113.51	113.56	113.56	1,373,700
21 Mar 2023	116.48	119.24	115.75	118.59	118.59	1,537,300
20 Mar 2023	115.59	117.06	115.37	116.31	116.31	1,974,400
17 Mar 2023	116.00	116.44	114.51	116.28	116.28	2,835,200
16 Mar 2023	113.11	115.93	112.43	115.55	115.55	1,516,500
15 Mar 2023	113.09	113.90	111.75	113.31	113.31	1,086,900
14 Mar 2023	112.50	115.31	111.95	113.81	113.81	1,267,400
13 Mar 2023	110.24	112.38	108.39	111.33	111.33	1,215,400
10 Mar 2023	112.25	113.40	109.69	110.58	110.58	1,429,600
09 Mar 2023	116.26	117.10	112.70	112.96	112.96	1,283,700
08 Mar 2023	116.39	116.99	115.71	116.31	116.31	820,100
07 Mar 2023	115.96	119.45	115.83	116.88	116.88	2,273,500
06 Mar 2023	117.00	118.94	115.61	115.71	115.71	1,461,500
03 Mar 2023	115.79	116.96	115.50	116.70	116.70	2,119,600
02 Mar 2023	111.26	115.29	111.01	115.28	115.28	4,321,600
01 Mar 2023	109.91	110.59	108.48	108.70	108.70	1,011,700
28 Feb 2023	110.20	111.10	109.20	109.55	109.55	1,418,300
27 Feb 2023	110.14	111.11	109.39	110.08	110.08	1,204,200
24 Feb 2023	108.76	110.37	107.92	109.30	109.30	1,218,300
23 Feb 2023	111.52	111.89	109.41	110.37	110.37	1,190,600
22 Feb 2023	112.38	113.08	110.60	111.24	111.24	1,634,800
21 Feb 2023	111.47	113.27	111.04	112.02	112.02	1,800,900
17 Feb 2023	111.17	113.12	110.32	112.51	112.51	1,355,300
16 Feb 2023	114.63	115.19	112.18	112.52	112.52	1,349,300
15 Feb 2023	111.97	116.03	111.71	115.95	115.95	1,855,200
14 Feb 2023	109.39	112.21	108.82	112.09	112.09	1,511,700
13 Feb 2023	111.40	112.56	110.53	111.38	111.38	1,400,500
10 Feb 2023	110.30	111.49	109.33	111.10	111.10	1,535,100
09 Feb 2023	111.53	113.28	109.93	110.88	110.88	1,919,800
08 Feb 2023	112.74	114.45	110.19	110.45	110.45	2,675,500
07 Feb 2023	106.90	115.21	106.31	113.85	113.85	5,481,600
06 Feb 2023	107.50	108.12	104.13	105.56	105.56	5,255,700
03 Feb 2023	112.32	112.70	108.87	109.28	109.28	3,255,300
02 Feb 2023	114.08	114.73	112.07	114.72	114.72	2,889,800
01 Feb 2023	111.25	112.66	108.76	112.25	112.25	3,239,500
31 Jan 2023	112.53	113.79	112.45	113.23	113.23	1,346,700
30 Jan 2023	113.10	114.54	112.34	112.66	112.66	1,368,800
27 Jan 2023	114.10	115.34	113.36	114.28	114.28	1,864,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...