Australia markets close in 24 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.66-0.10 (-0.05%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 2021184.37185.63181.64182.66182.661,041,800
12 Apr 2021182.35182.95180.70182.76182.76861,700
09 Apr 2021183.57184.48180.55184.02184.02850,900
08 Apr 2021185.76186.21182.13183.60183.601,020,300
07 Apr 2021184.08185.06182.51183.65183.65875,800
06 Apr 2021183.31185.29182.78184.00184.001,198,100
05 Apr 2021180.59184.34178.77183.38183.381,330,100
01 Apr 2021177.73180.43177.68180.15180.151,211,600
31 Mar 2021177.39178.49176.51176.70176.701,134,100
30 Mar 2021176.17177.37174.86177.09177.092,053,200
29 Mar 2021173.12177.48172.81176.29176.291,208,600
26 Mar 2021169.21174.39168.76174.29174.291,066,000
25 Mar 2021169.59170.49167.11169.79169.79806,000
24 Mar 2021174.49174.49169.33170.26170.261,126,400
23 Mar 2021172.33177.08171.56173.85173.851,622,700
22 Mar 2021171.29173.40170.87171.88171.881,127,400
19 Mar 2021169.17171.49168.08169.74169.741,804,100
18 Mar 2021167.89170.42166.56167.22167.222,264,300
17 Mar 2021171.45171.81165.50168.91168.911,610,500
16 Mar 2021172.00174.52169.75173.01173.011,715,600
15 Mar 2021171.77171.77167.92169.17169.17827,700
12 Mar 2021169.14170.64166.39170.25170.25641,300
11 Mar 2021168.94171.52167.80170.61170.611,021,800
10 Mar 2021170.34171.40163.00164.82164.821,193,900
09 Mar 2021169.00169.90166.67168.57168.571,972,300
08 Mar 2021170.18171.21161.33161.62161.622,608,100
05 Mar 2021173.28173.84168.34170.81170.812,226,400
04 Mar 2021178.98180.72170.28174.03174.031,623,500
03 Mar 2021188.20188.20179.11180.15180.151,177,000
02 Mar 2021188.45190.81186.31188.17188.171,086,900
01 Mar 2021186.00188.20185.17187.45187.45671,300
26 Feb 2021185.38186.99182.38184.46184.461,476,400
25 Feb 2021186.39188.50181.93184.68184.681,217,400
24 Feb 2021184.80187.43182.38186.99186.991,218,900
23 Feb 2021184.05187.14181.11185.95185.952,062,400
22 Feb 2021191.62195.40189.52189.85189.851,705,400
19 Feb 2021197.95198.13193.77194.86194.861,087,800
18 Feb 2021192.64196.77192.56196.23196.23808,700
17 Feb 2021194.63196.17191.10195.93195.931,066,800
16 Feb 2021200.73201.00194.45195.79195.791,534,200
12 Feb 2021196.50200.28194.72199.86199.861,264,000
11 Feb 2021201.69201.73196.00197.12197.121,442,300
10 Feb 2021202.51203.75198.50199.82199.822,599,400
09 Feb 2021202.69203.86197.65200.31200.315,866,000
08 Feb 2021210.48214.91209.44213.34213.343,019,400
05 Feb 2021206.27211.40205.61207.49207.491,584,800
04 Feb 2021202.71205.56200.75201.49201.49813,200
03 Feb 2021207.55207.67201.80202.40202.40867,000
02 Feb 2021203.54208.15201.31207.11207.111,122,300
01 Feb 2021201.79203.91198.95200.94200.941,067,900
29 Jan 2021198.84204.24198.61200.45200.451,000,100
28 Jan 2021195.48203.00195.48200.30200.301,160,800
27 Jan 2021200.28201.07193.75195.38195.381,284,900
26 Jan 2021203.77204.08199.29199.78199.78856,000
25 Jan 2021207.77208.71201.67203.99203.99787,400
22 Jan 2021204.92206.70202.79204.66204.66906,600
21 Jan 2021207.43208.72203.42205.56205.56890,000
20 Jan 2021201.03207.37199.84207.05207.051,727,100
19 Jan 2021195.85200.03195.25198.73198.731,678,900
15 Jan 2021195.70197.95191.81196.28196.281,688,200
14 Jan 2021199.16201.35194.53195.47195.471,407,800
13 Jan 2021198.45202.39197.00199.50199.501,281,400
12 Jan 2021206.82207.13198.86199.15199.151,596,700
11 Jan 2021208.48209.13206.08206.54206.54840,600
08 Jan 2021209.07211.44207.63210.43210.43899,700
07 Jan 2021204.39208.61203.20208.01208.01944,200
06 Jan 2021202.45206.64199.90201.53201.531,140,400
05 Jan 2021202.11205.08200.12204.74204.74878,000
04 Jan 2021208.67208.67199.04201.85201.851,849,900
31 Dec 2020207.00207.98206.06207.79207.79643,900
30 Dec 2020203.98209.26202.17206.35206.351,524,100
29 Dec 2020202.15204.86200.94202.45202.45879,200
28 Dec 2020204.79204.79200.55201.12201.12631,500
24 Dec 2020202.47204.44201.49202.50202.50211,600
23 Dec 2020202.80203.44199.93201.82201.82684,500
22 Dec 2020202.74204.16200.58201.86201.86706,000
21 Dec 2020203.96204.42198.28201.77201.771,087,700
18 Dec 2020197.99205.84197.40203.39203.395,178,300
17 Dec 2020197.01197.45191.76197.40197.402,128,400
16 Dec 2020194.54197.88193.75195.12195.122,920,400
15 Dec 2020195.99197.19193.63194.70194.702,440,200
14 Dec 2020193.38203.69193.00195.20195.203,660,300
11 Dec 2020188.19191.00186.84190.21190.211,585,800
10 Dec 2020182.83188.54182.35187.82187.821,507,500
09 Dec 2020181.25185.14181.00183.68183.681,305,800
08 Dec 2020184.41186.73182.44183.60183.601,784,900
07 Dec 2020181.38184.70180.77183.39183.391,335,600
04 Dec 2020180.10181.65178.89180.73180.731,126,600
03 Dec 2020181.33184.43180.22180.76180.76950,900
02 Dec 2020178.95181.48177.79181.30181.30703,000
01 Dec 2020181.50181.50175.25180.06180.061,151,200
30 Nov 2020176.78181.71175.14180.51180.512,667,000
27 Nov 2020175.87177.94174.35176.41176.41615,100
25 Nov 2020170.55174.44170.55173.98173.98889,200
24 Nov 2020171.10171.27167.29169.83169.831,222,100
23 Nov 2020170.05171.59166.89171.19171.191,138,100
20 Nov 2020165.99172.53165.23170.05170.051,455,300
19 Nov 2020160.20168.07159.55165.58165.581,688,300
18 Nov 2020161.88163.32159.84161.56161.56985,500
17 Nov 2020162.35164.95161.79162.20162.20946,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...