Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

154.49

-3.07

(-1.95%)

As of 10:18AM EST. Market open.

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	154.26	157.98	152.12	154.49	154.49	1,419,472
04 Dec 2023	157.35	158.45	154.50	157.56	157.56	1,863,300
01 Dec 2023	158.69	161.60	157.20	157.84	157.84	1,733,200
30 Nov 2023	157.17	158.54	156.50	158.20	158.20	1,508,200
29 Nov 2023	157.59	158.84	155.74	157.01	157.01	1,562,500
28 Nov 2023	156.27	158.17	156.27	156.68	156.68	1,324,700
27 Nov 2023	156.05	157.58	156.01	156.27	156.27	1,008,500
24 Nov 2023	156.40	156.54	155.43	156.32	156.32	539,200
22 Nov 2023	156.40	157.60	155.81	155.88	155.88	1,118,600
21 Nov 2023	155.82	156.96	154.67	155.74	155.74	885,200
20 Nov 2023	153.99	156.54	153.34	155.88	155.88	1,162,200
17 Nov 2023	154.92	155.55	153.43	154.39	154.39	1,067,200
16 Nov 2023	153.95	154.98	152.78	154.85	154.85	1,405,300
15 Nov 2023	153.64	155.81	153.07	153.94	153.94	1,805,700
14 Nov 2023	153.09	156.21	152.58	153.40	153.40	2,315,400
13 Nov 2023	147.65	151.98	147.28	150.09	150.09	2,829,600
10 Nov 2023	146.68	149.07	145.10	147.88	147.88	2,430,200
09 Nov 2023	148.63	149.92	144.26	146.32	146.32	4,612,600
08 Nov 2023	148.21	148.64	143.13	143.47	143.47	8,062,400
07 Nov 2023	135.68	137.28	135.00	136.36	136.36	1,881,700
06 Nov 2023	139.00	139.17	132.17	134.37	134.37	1,926,700
03 Nov 2023	137.60	139.67	136.88	138.91	138.91	1,386,800
02 Nov 2023	135.69	137.80	134.84	137.50	137.50	1,959,400
01 Nov 2023	133.93	135.01	132.20	133.81	133.81	1,629,900
31 Oct 2023	133.42	134.25	132.24	133.75	133.75	1,146,000
30 Oct 2023	135.18	135.31	130.34	133.35	133.35	1,622,100
27 Oct 2023	133.28	135.40	132.73	134.43	134.43	1,515,900
26 Oct 2023	137.59	137.80	132.40	133.04	133.04	2,499,100
25 Oct 2023	141.90	142.70	136.37	137.07	137.07	1,243,600
24 Oct 2023	143.38	144.46	139.69	142.69	142.69	1,536,300
23 Oct 2023	140.00	143.47	138.80	142.17	142.17	2,809,900
20 Oct 2023	141.60	144.46	140.35	140.58	140.58	1,297,700
19 Oct 2023	142.82	143.43	140.10	140.28	140.28	742,400
18 Oct 2023	144.51	145.00	141.93	142.50	142.50	865,300
17 Oct 2023	142.55	145.37	142.40	144.86	144.86	1,623,700
16 Oct 2023	143.58	144.82	142.70	143.59	143.59	1,229,000
13 Oct 2023	141.62	143.07	141.31	142.83	142.83	800,100
12 Oct 2023	143.90	144.69	139.74	141.62	141.62	1,832,600
11 Oct 2023	147.37	148.96	144.69	144.75	144.75	1,364,900
10 Oct 2023	143.36	146.34	143.28	145.24	145.24	1,248,500
09 Oct 2023	139.82	143.75	139.79	143.13	143.13	1,117,300
06 Oct 2023	139.61	142.56	139.08	140.91	140.91	1,386,000
05 Oct 2023	139.34	140.91	138.70	140.20	140.20	924,400
04 Oct 2023	137.79	140.06	136.68	139.63	139.63	868,400
03 Oct 2023	137.58	138.54	137.07	137.56	137.56	1,083,400
02 Oct 2023	140.49	140.49	137.31	139.00	139.00	1,372,300
29 Sept 2023	141.10	141.56	140.20	140.39	140.39	1,231,700
28 Sept 2023	137.78	141.17	137.12	140.20	140.20	1,230,300
27 Sept 2023	137.68	138.70	137.04	137.78	137.78	815,200
26 Sept 2023	137.38	139.39	136.72	137.38	137.38	980,800
25 Sept 2023	137.81	139.06	137.30	138.75	138.75	631,700
22 Sept 2023	136.99	139.49	136.79	138.24	138.24	1,079,900
21 Sept 2023	139.00	139.27	135.73	135.94	135.94	1,582,900
20 Sept 2023	144.33	144.33	140.54	140.72	140.72	806,800
19 Sept 2023	141.19	145.10	140.34	143.91	143.91	1,255,200
18 Sept 2023	143.04	143.04	139.65	141.33	141.33	918,700
15 Sept 2023	144.00	144.42	142.23	142.91	142.91	1,623,100
14 Sept 2023	144.59	145.50	143.06	144.40	144.40	813,300
13 Sept 2023	143.13	144.73	142.58	144.36	144.36	970,100
12 Sept 2023	144.61	146.23	142.83	143.19	143.19	846,600
11 Sept 2023	142.90	146.09	142.56	145.38	145.38	1,077,600
08 Sept 2023	142.75	143.00	141.63	142.77	142.77	711,800
07 Sept 2023	140.75	143.01	139.85	142.23	142.23	925,400
06 Sept 2023	141.30	141.33	139.76	140.97	140.97	1,074,600
05 Sept 2023	141.53	142.96	140.84	141.18	141.18	1,342,900
01 Sept 2023	142.75	143.62	140.53	141.83	141.83	1,379,900
31 Aug 2023	141.99	143.47	141.98	142.20	142.20	1,438,500
30 Aug 2023	141.86	142.21	140.92	141.83	141.83	583,900
29 Aug 2023	140.10	142.25	140.07	141.39	141.39	785,600
28 Aug 2023	141.53	142.00	140.29	140.80	140.80	620,700
25 Aug 2023	139.66	142.38	139.06	141.42	141.42	1,419,200
24 Aug 2023	144.55	145.82	139.61	139.66	139.66	1,404,300
23 Aug 2023	141.08	144.83	140.75	144.55	144.55	1,258,700
22 Aug 2023	140.23	141.97	140.00	140.48	140.48	1,217,500
21 Aug 2023	138.34	139.74	137.73	139.56	139.56	1,001,400
18 Aug 2023	136.69	138.32	135.98	137.46	137.46	1,026,600
17 Aug 2023	140.53	140.97	138.06	138.08	138.08	1,008,600
16 Aug 2023	139.35	141.56	139.07	140.27	140.27	1,335,300
15 Aug 2023	142.00	142.34	138.97	139.51	139.51	1,188,900
14 Aug 2023	140.34	142.46	139.98	142.38	142.38	1,482,500
11 Aug 2023	138.33	140.63	137.43	140.20	140.20	1,398,100
10 Aug 2023	140.85	142.62	138.42	138.46	138.46	1,920,300
09 Aug 2023	140.00	143.84	136.92	139.40	139.40	3,773,100
08 Aug 2023	139.78	140.24	138.48	140.14	140.14	2,603,600
07 Aug 2023	142.31	142.82	140.68	141.18	141.18	1,954,700
04 Aug 2023	145.43	145.64	141.64	142.18	142.18	1,721,800
03 Aug 2023	145.84	147.07	144.35	145.75	145.75	854,800
02 Aug 2023	149.97	149.98	146.40	147.22	147.22	1,299,500
01 Aug 2023	152.20	153.75	151.60	151.79	151.79	1,078,800
31 Jul 2023	151.60	152.97	150.72	152.94	152.94	1,043,200
28 Jul 2023	151.97	152.19	150.46	151.60	151.60	598,100
27 Jul 2023	151.26	151.75	149.24	149.85	149.85	934,800
26 Jul 2023	150.66	151.30	149.00	150.25	150.25	825,500
25 Jul 2023	149.69	151.44	149.54	151.03	151.03	666,000
24 Jul 2023	150.46	150.93	148.84	150.28	150.28	549,900
21 Jul 2023	152.85	152.85	149.83	149.96	149.96	874,100
20 Jul 2023	151.88	153.59	150.94	151.64	151.64	1,268,300
19 Jul 2023	153.84	153.84	151.26	152.01	152.01	1,015,200
18 Jul 2023	153.11	153.60	150.89	153.55	153.55	1,333,700
17 Jul 2023	152.01	153.72	151.47	152.71	152.71	1,401,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,356.99-10.82(-0.10%)

NZD/USD0.6138-0.0026(-0.43%)

ALL ORDS7,269.80-66.30(-0.90%)

OIL73.97+0.93(+1.27%)

GOLD2,038.20-4.00(-0.20%)

Take-Two Interactive Software, Inc. (TTWO)

NZX 50
11,356.99
-10.82(-0.10%)

NZD/USD
0.6138
-0.0026(-0.43%)

ALL ORDS
7,269.80
-66.30(-0.90%)

OIL
73.97
+0.93(+1.27%)

GOLD
2,038.20
-4.00(-0.20%)