Australia markets close in 6 hours 5 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.30+0.71 (+0.61%)
At close: 04:00PM EDT
119.89 +2.59 (+2.21%)
After hours: 06:30PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022115.03117.63113.98117.30117.301,282,918
04 Oct 2022114.78117.17114.78116.59116.591,606,500
03 Oct 2022109.73113.91108.80113.36113.361,735,000
30 Sept 2022109.53111.94108.56109.00109.001,664,000
29 Sept 2022112.63113.03108.40108.58108.581,854,100
28 Sept 2022110.27114.69109.54114.19114.191,908,700
27 Sept 2022110.66112.08108.92109.90109.901,462,500
26 Sept 2022109.75111.68106.54109.57109.572,500,700
23 Sept 2022113.71113.76107.37110.36110.362,724,300
22 Sept 2022116.90117.52114.16114.74114.741,621,700
21 Sept 2022121.69122.47117.92117.92117.921,453,900
20 Sept 2022123.31124.39121.60121.69121.692,181,500
19 Sept 2022121.95125.57120.05125.08125.083,071,500
16 Sept 2022127.55127.55122.30124.19124.192,325,600
15 Sept 2022127.86129.99127.61128.43128.431,412,900
14 Sept 2022126.65128.81126.14128.16128.161,906,900
13 Sept 2022126.49129.25126.15127.02127.021,363,900
12 Sept 2022127.78130.86127.78129.54129.541,706,600
09 Sept 2022123.64127.92123.00127.78127.782,058,700
08 Sept 2022119.82120.62117.73120.58120.581,434,200
07 Sept 2022118.49120.75117.20120.58120.581,073,900
06 Sept 2022118.14120.71117.25119.53119.531,541,800
02 Sept 2022121.77121.77118.40118.63118.631,095,400
01 Sept 2022121.01121.57118.23120.72120.721,363,200
31 Aug 2022124.42125.68122.24122.56122.561,739,100
30 Aug 2022124.14124.51121.95123.04123.041,208,600
29 Aug 2022124.54126.05121.31122.90122.901,848,600
26 Aug 2022128.16130.45126.98127.47127.472,724,400
25 Aug 2022123.60125.48123.09125.48125.481,004,800
24 Aug 2022124.61125.40123.16123.30123.301,012,800
23 Aug 2022124.58125.55123.46124.36124.361,172,700
22 Aug 2022126.72127.59124.57125.32125.321,584,200
19 Aug 2022128.83129.95127.03127.74127.741,363,400
18 Aug 2022132.41132.88130.21130.47130.472,723,700
17 Aug 2022134.31135.83131.66133.00133.002,758,200
16 Aug 2022126.02137.43126.02136.59136.593,772,600
15 Aug 2022123.28129.04123.28127.39127.392,157,400
12 Aug 2022121.42123.37120.32123.14123.141,842,600
11 Aug 2022125.24125.39120.34120.67120.672,304,300
10 Aug 2022122.08124.91122.04123.79123.793,167,000
09 Aug 2022121.15124.50118.03120.76120.765,966,100
08 Aug 2022125.87130.00125.09125.51125.514,477,600
05 Aug 2022125.39127.40125.28127.16127.162,121,100
04 Aug 2022130.32130.33126.43127.39127.392,827,700
03 Aug 2022127.48129.88126.70129.81129.811,671,600
02 Aug 2022126.44129.04126.15126.66126.661,488,200
01 Aug 2022132.29132.42126.69127.56127.561,729,200
29 July 2022129.50132.88129.42132.73132.731,885,600
28 July 2022130.58132.05129.68130.35130.352,605,900
27 July 2022130.51132.23129.56130.58130.582,203,100
26 July 2022130.97131.89130.20131.10131.101,564,100
25 July 2022129.90131.26129.43130.77130.771,170,600
22 July 2022131.56133.79129.97130.41130.411,104,200
21 July 2022129.48132.35129.37132.27132.271,303,600
20 July 2022127.38130.56127.09130.01130.011,409,500
19 July 2022125.02128.29124.07126.97126.971,483,500
18 July 2022124.79126.54122.87123.65123.652,781,700
15 July 2022123.43125.00123.19123.85123.851,089,100
14 July 2022120.32122.79118.76122.74122.742,260,900
13 July 2022119.93122.00118.56121.14121.141,550,400
12 July 2022122.57124.04120.99121.99121.991,279,000
11 July 2022124.68125.00122.11122.70122.701,254,200
08 July 2022126.20126.71123.20124.93124.932,048,600
07 July 2022125.24127.53124.20126.82126.821,463,400
06 July 2022127.27127.72124.90125.62125.62966,900
05 July 2022123.37127.94121.96127.04127.041,783,500
01 July 2022122.78125.04121.73124.86124.861,003,500
30 June 2022124.20124.67121.05122.53122.531,679,900
29 June 2022125.55125.99123.28125.53125.531,697,300
28 June 2022129.99131.38126.05126.18126.181,705,700
27 June 2022132.50133.60127.93129.21129.212,490,000
24 June 2022130.66134.17130.60133.62133.624,585,800
23 June 2022130.05131.59128.32130.05130.051,656,400
22 June 2022127.95130.45127.59128.60128.601,524,400
21 June 2022125.29129.00124.87128.78128.782,854,900
17 June 2022125.50128.00123.62125.81125.813,398,400
16 June 2022123.92125.64122.09124.90124.902,072,500
15 June 2022122.15127.84121.84126.16126.162,361,100
14 June 2022124.21124.76120.48121.41121.412,039,000
13 June 2022125.77127.52122.66123.19123.193,097,300
10 June 2022126.50128.74124.93127.95127.952,465,400
09 June 2022131.40133.69129.12129.23129.232,966,200
08 June 2022132.00133.99130.26131.40131.401,559,300
07 June 2022125.58134.82125.51131.65131.652,697,500
06 June 2022127.87128.36126.53126.99126.991,971,500
03 June 2022126.97129.00126.64126.97126.971,688,300
02 June 2022124.49130.36124.05129.05129.052,453,300
01 June 2022125.86126.08122.59124.63124.632,051,800
31 May 2022127.36128.04123.60124.53124.533,868,100
27 May 2022123.60127.57123.56125.78125.783,540,000
26 May 2022122.38123.64120.88123.28123.283,394,600
25 May 2022121.63123.30118.49122.08122.083,580,600
24 May 2022122.45125.25121.23122.69122.695,057,200
23 May 2022115.01124.25114.25123.62123.627,573,700
20 May 2022120.89121.82114.92116.12116.1219,700,700
19 May 2022122.41127.00119.67119.76119.765,006,400
18 May 2022121.28125.70120.68123.05123.054,142,700
17 May 2022119.88124.59117.64123.08123.088,128,000
16 May 2022109.81112.04108.56110.11110.114,691,200
13 May 2022107.63111.26107.15109.93109.933,222,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...