Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 140.85 | 143.24 | 140.55 | 141.72 | 141.72 | 1,258,372 |
| 22 Apr 2024 | 140.60 | 141.13 | 138.93 | 139.96 | 139.96 | 1,170,500 |
| 19 Apr 2024 | 140.02 | 140.94 | 139.25 | 140.60 | 140.60 | 2,543,000 |
| 18 Apr 2024 | 143.74 | 143.85 | 140.38 | 140.64 | 140.64 | 1,494,000 |
| 17 Apr 2024 | 146.52 | 147.27 | 143.04 | 143.16 | 143.16 | 1,531,700 |
| 16 Apr 2024 | 145.30 | 146.11 | 144.69 | 145.45 | 145.45 | 1,875,000 |
| 15 Apr 2024 | 147.63 | 147.76 | 144.48 | 145.30 | 145.30 | 1,923,300 |
| 12 Apr 2024 | 150.00 | 150.32 | 147.18 | 147.27 | 147.27 | 2,077,300 |
| 11 Apr 2024 | 152.68 | 153.05 | 150.38 | 151.34 | 151.34 | 1,101,200 |
| 10 Apr 2024 | 152.02 | 153.10 | 151.12 | 152.12 | 152.12 | 1,351,100 |
| 09 Apr 2024 | 155.24 | 156.25 | 153.37 | 154.70 | 154.70 | 1,018,000 |
| 08 Apr 2024 | 154.25 | 155.35 | 151.75 | 153.65 | 153.65 | 1,434,600 |
| 05 Apr 2024 | 149.82 | 151.82 | 149.82 | 151.04 | 151.04 | 1,356,200 |
| 04 Apr 2024 | 153.24 | 153.39 | 149.33 | 149.59 | 149.59 | 1,503,600 |
| 03 Apr 2024 | 149.39 | 152.00 | 148.64 | 151.73 | 151.73 | 1,625,800 |
| 02 Apr 2024 | 149.27 | 149.64 | 147.76 | 149.57 | 149.57 | 1,251,000 |
| 01 Apr 2024 | 148.69 | 150.48 | 147.51 | 150.00 | 150.00 | 1,270,900 |
| 28 Mar 2024 | 145.19 | 150.34 | 144.57 | 148.49 | 148.49 | 1,656,300 |
| 27 Mar 2024 | 148.00 | 148.00 | 146.17 | 146.92 | 146.92 | 1,181,600 |
| 26 Mar 2024 | 147.29 | 148.70 | 145.04 | 146.67 | 146.67 | 1,959,900 |
| 25 Mar 2024 | 150.00 | 150.42 | 141.83 | 146.14 | 146.14 | 3,763,000 |
| 22 Mar 2024 | 152.67 | 153.24 | 151.72 | 152.46 | 152.46 | 1,179,800 |
| 21 Mar 2024 | 149.93 | 153.23 | 149.45 | 152.17 | 152.17 | 2,474,700 |
| 20 Mar 2024 | 145.46 | 149.41 | 145.12 | 148.43 | 148.43 | 2,396,500 |
| 19 Mar 2024 | 144.24 | 145.45 | 143.50 | 145.20 | 145.20 | 1,118,600 |
| 18 Mar 2024 | 143.96 | 145.21 | 143.43 | 144.62 | 144.62 | 2,237,100 |
| 15 Mar 2024 | 143.29 | 144.67 | 142.03 | 143.91 | 143.91 | 3,757,600 |
| 14 Mar 2024 | 143.76 | 144.22 | 141.45 | 143.77 | 143.77 | 1,526,900 |
| 13 Mar 2024 | 144.53 | 146.69 | 144.12 | 144.89 | 144.89 | 1,371,000 |
| 12 Mar 2024 | 145.13 | 145.97 | 143.74 | 144.53 | 144.53 | 1,757,900 |
| 11 Mar 2024 | 143.73 | 147.53 | 143.55 | 145.87 | 145.87 | 2,151,400 |
| 08 Mar 2024 | 144.79 | 145.72 | 142.64 | 143.73 | 143.73 | 1,384,900 |
| 07 Mar 2024 | 145.27 | 145.57 | 143.80 | 145.01 | 145.01 | 1,415,100 |
| 06 Mar 2024 | 145.95 | 146.48 | 143.35 | 143.90 | 143.90 | 1,210,200 |
| 05 Mar 2024 | 145.00 | 145.00 | 142.00 | 143.94 | 143.94 | 2,910,300 |
| 04 Mar 2024 | 150.34 | 150.83 | 146.32 | 146.33 | 146.33 | 2,803,600 |
| 01 Mar 2024 | 146.49 | 150.76 | 145.50 | 150.34 | 150.34 | 2,341,400 |
| 29 Feb 2024 | 147.83 | 148.14 | 145.61 | 146.93 | 146.93 | 2,297,300 |
| 28 Feb 2024 | 148.48 | 148.50 | 145.89 | 147.48 | 147.48 | 1,589,000 |
| 27 Feb 2024 | 150.00 | 150.11 | 147.01 | 147.94 | 147.94 | 2,173,100 |
| 26 Feb 2024 | 151.25 | 151.46 | 149.53 | 149.71 | 149.71 | 1,340,500 |
| 23 Feb 2024 | 152.13 | 153.06 | 150.85 | 151.01 | 151.01 | 1,466,900 |
| 22 Feb 2024 | 153.09 | 153.83 | 151.76 | 152.44 | 152.44 | 1,397,200 |
| 21 Feb 2024 | 152.00 | 152.44 | 149.81 | 151.11 | 151.11 | 1,493,000 |
| 20 Feb 2024 | 153.03 | 154.37 | 150.48 | 151.94 | 151.94 | 2,076,500 |
| 16 Feb 2024 | 156.70 | 157.24 | 153.29 | 153.38 | 153.38 | 1,499,400 |
| 15 Feb 2024 | 155.72 | 157.43 | 155.21 | 156.96 | 156.96 | 1,283,000 |
| 14 Feb 2024 | 154.80 | 155.98 | 153.68 | 155.72 | 155.72 | 1,547,000 |
| 13 Feb 2024 | 154.48 | 155.57 | 151.66 | 153.49 | 153.49 | 2,385,100 |
| 12 Feb 2024 | 154.83 | 160.04 | 154.00 | 155.27 | 155.27 | 3,436,500 |
| 09 Feb 2024 | 154.89 | 158.11 | 152.23 | 154.91 | 154.91 | 6,604,100 |
| 08 Feb 2024 | 170.61 | 171.59 | 168.32 | 169.60 | 169.60 | 3,063,100 |
| 07 Feb 2024 | 168.35 | 169.68 | 167.51 | 169.57 | 169.57 | 1,406,000 |
| 06 Feb 2024 | 164.35 | 166.72 | 164.00 | 166.67 | 166.67 | 925,000 |
| 05 Feb 2024 | 165.72 | 166.11 | 163.70 | 164.01 | 164.01 | 1,530,300 |
| 02 Feb 2024 | 166.53 | 168.25 | 165.99 | 167.00 | 167.00 | 1,120,900 |
| 01 Feb 2024 | 164.57 | 166.33 | 162.44 | 166.33 | 166.33 | 1,105,500 |
| 31 Jan 2024 | 165.34 | 166.85 | 164.33 | 164.93 | 164.93 | 1,078,800 |
| 30 Jan 2024 | 166.48 | 168.24 | 165.68 | 166.94 | 166.94 | 1,280,800 |
| 29 Jan 2024 | 167.94 | 168.22 | 165.97 | 168.02 | 168.02 | 1,155,400 |
| 26 Jan 2024 | 168.50 | 169.56 | 167.30 | 167.39 | 167.39 | 1,123,100 |
| 25 Jan 2024 | 167.87 | 168.52 | 166.77 | 168.50 | 168.50 | 1,524,300 |
| 24 Jan 2024 | 166.12 | 168.16 | 164.82 | 165.90 | 165.90 | 1,050,200 |
| 23 Jan 2024 | 165.15 | 165.78 | 164.14 | 165.15 | 165.15 | 827,000 |
| 22 Jan 2024 | 164.97 | 165.54 | 163.59 | 164.43 | 164.43 | 875,500 |
| 19 Jan 2024 | 160.89 | 163.15 | 159.78 | 163.10 | 163.10 | 1,503,900 |
| 18 Jan 2024 | 161.32 | 162.23 | 158.98 | 159.86 | 159.86 | 1,202,800 |
| 17 Jan 2024 | 160.44 | 160.94 | 158.37 | 160.38 | 160.38 | 983,600 |
| 16 Jan 2024 | 161.25 | 163.60 | 160.25 | 161.88 | 161.88 | 1,264,900 |
| 12 Jan 2024 | 161.87 | 162.43 | 160.72 | 161.68 | 161.68 | 945,800 |
| 11 Jan 2024 | 159.24 | 161.80 | 158.55 | 161.54 | 161.54 | 1,255,500 |
| 10 Jan 2024 | 158.57 | 160.02 | 158.31 | 159.21 | 159.21 | 884,300 |
| 09 Jan 2024 | 158.82 | 161.14 | 158.45 | 159.22 | 159.22 | 1,067,000 |
| 08 Jan 2024 | 158.27 | 159.18 | 156.66 | 158.54 | 158.54 | 880,100 |
| 05 Jan 2024 | 158.52 | 159.79 | 157.79 | 158.21 | 158.21 | 1,039,100 |
| 04 Jan 2024 | 157.96 | 160.52 | 157.82 | 158.86 | 158.86 | 1,238,900 |
| 03 Jan 2024 | 158.89 | 159.18 | 157.48 | 158.40 | 158.40 | 1,061,400 |
| 02 Jan 2024 | 160.14 | 160.14 | 157.99 | 159.26 | 159.26 | 1,506,200 |
| 29 Dec 2023 | 161.50 | 162.92 | 160.72 | 160.95 | 160.95 | 916,600 |
| 28 Dec 2023 | 160.99 | 162.25 | 160.40 | 161.47 | 161.47 | 784,900 |
| 27 Dec 2023 | 161.59 | 161.73 | 160.50 | 160.99 | 160.99 | 936,900 |
| 26 Dec 2023 | 162.00 | 162.26 | 161.16 | 161.62 | 161.62 | 763,300 |
| 22 Dec 2023 | 158.88 | 162.90 | 158.88 | 161.95 | 161.95 | 1,347,200 |
| 21 Dec 2023 | 159.28 | 160.50 | 158.74 | 160.39 | 160.39 | 1,069,300 |
| 20 Dec 2023 | 158.21 | 160.45 | 157.50 | 157.96 | 157.96 | 1,569,300 |
| 19 Dec 2023 | 158.64 | 159.77 | 157.75 | 159.40 | 159.40 | 1,324,300 |
| 18 Dec 2023 | 160.54 | 161.45 | 157.84 | 158.57 | 158.57 | 1,962,500 |
| 15 Dec 2023 | 163.68 | 163.86 | 159.25 | 160.20 | 160.20 | 15,608,700 |
| 14 Dec 2023 | 163.29 | 164.85 | 162.40 | 163.89 | 163.89 | 3,013,400 |
| 13 Dec 2023 | 161.14 | 164.04 | 160.84 | 163.12 | 163.12 | 4,475,600 |
| 12 Dec 2023 | 155.14 | 157.34 | 154.66 | 157.20 | 157.20 | 2,270,600 |
| 11 Dec 2023 | 154.41 | 155.05 | 152.10 | 152.56 | 152.56 | 2,478,100 |
| 08 Dec 2023 | 154.38 | 156.72 | 154.08 | 155.32 | 155.32 | 2,078,700 |
| 07 Dec 2023 | 155.10 | 155.85 | 153.56 | 154.21 | 154.21 | 2,437,200 |
| 06 Dec 2023 | 157.50 | 158.81 | 156.54 | 157.32 | 157.32 | 2,544,900 |
| 05 Dec 2023 | 154.26 | 157.98 | 152.12 | 156.76 | 156.76 | 3,597,000 |
| 04 Dec 2023 | 157.35 | 158.45 | 154.50 | 157.56 | 157.56 | 1,878,900 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.