Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
185.50
-0.51 (-0.27%)
Nov 20, 2024, 4:00 PM EST - Market closed

TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024186.07186.75184.20185.50185.50-0.27%1,364,493
Nov 19, 2024182.12186.30181.06186.01186.011.68%1,535,992
Nov 18, 2024178.14183.36177.09182.93182.932.99%1,255,504
Nov 15, 2024181.00181.00176.68177.62177.62-2.13%1,349,703
Nov 14, 2024181.00182.35179.29181.48181.48-0.21%1,071,736
Nov 13, 2024180.29182.62180.10181.87181.870.73%1,074,406
Nov 12, 2024178.66180.67177.17180.55180.550.65%1,115,119
Nov 11, 2024178.44180.51178.12179.39179.390.84%2,134,146
Nov 8, 2024179.17179.34173.20177.90177.90-0.71%2,225,695
Nov 7, 2024174.00180.53171.40179.17179.177.53%3,777,551
Nov 6, 2024166.49169.04165.35166.62166.621.58%3,089,261
Nov 5, 2024163.65165.49162.80164.03164.030.68%1,303,717
Nov 4, 2024164.22164.70161.02162.93162.93-0.52%1,829,620
Nov 1, 2024161.12164.40160.83163.78163.781.27%1,457,893
Oct 31, 2024162.75164.46161.28161.72161.72-0.72%1,413,955
Oct 30, 2024162.20164.68160.62162.89162.890.38%1,659,564
Oct 29, 2024160.39163.54158.65162.28162.280.95%1,603,532
Oct 28, 2024162.00162.14160.01160.75160.75-0.64%1,395,692
Oct 25, 2024162.40163.85161.15161.79161.790.33%1,040,827
Oct 24, 2024161.62163.07159.96161.26161.260.16%1,218,969
Oct 23, 2024160.00161.29159.23161.01161.010.62%1,695,031
Oct 22, 2024156.99160.31156.53160.02160.022.00%1,697,041
Oct 21, 2024154.47156.93154.13156.88156.881.04%1,129,095
Oct 18, 2024154.41155.80154.15155.27155.270.31%976,777
Oct 17, 2024155.97156.53154.03154.79154.79-0.08%816,517
Oct 16, 2024155.89155.97154.28154.91154.91-0.73%766,269
Oct 15, 2024155.36157.51154.99156.05156.050.40%1,310,169
Oct 14, 2024155.51156.49154.69155.43155.430.22%725,090
Oct 11, 2024153.06156.48153.06155.09155.091.04%1,311,754
Oct 10, 2024152.34154.04152.27153.49153.49-0.24%912,067
Oct 9, 2024153.00155.30152.76153.86153.860.60%880,035
Oct 8, 2024152.27153.08151.32152.94152.940.48%757,031
Oct 7, 2024151.43152.55150.45152.21152.210.34%1,041,720
Oct 4, 2024149.00152.12147.78151.69151.692.73%1,768,126
Oct 3, 2024149.91151.19146.76147.66147.66-2.45%1,462,314
Oct 2, 2024150.32151.67148.93151.37151.370.59%1,178,245
Oct 1, 2024153.07153.07149.51150.48150.48-2.10%1,379,126
Sep 30, 2024153.07154.85152.26153.71153.710.43%1,343,700
Sep 27, 2024152.49153.81152.20153.05153.050.90%1,370,965
Sep 26, 2024152.29152.50150.44151.69151.690.61%1,485,488
Sep 25, 2024150.65150.90149.66150.77150.77-0.09%841,562
Sep 24, 2024149.63151.11147.94150.90150.900.78%1,190,625
Sep 23, 2024149.58150.75148.06149.73149.730.64%1,495,752
Sep 20, 2024152.52152.94147.23148.78148.78-3.18%5,624,006
Sep 19, 2024156.22158.11153.52153.66153.660.22%1,971,176
Sep 18, 2024152.95155.16151.43153.33153.330.41%1,449,752
Sep 17, 2024152.48155.83151.04152.71152.710.17%1,534,275
Sep 16, 2024152.45153.05150.91152.45152.450.18%1,320,583
Sep 13, 2024153.82154.90152.07152.18152.18-0.93%1,223,418
Sep 12, 2024152.77154.76152.28153.61153.610.83%1,194,272
Sep 11, 2024153.77153.84150.19152.34152.34-1.62%1,721,034
Sep 10, 2024157.10157.43153.98154.85154.85-0.94%853,243
Sep 9, 2024155.44156.42149.86156.32156.32-0.19%2,108,029
Sep 6, 2024157.76159.43156.52156.61156.61-0.29%1,246,117
Sep 5, 2024158.60159.06156.78157.06157.06-0.62%1,021,778
Sep 4, 2024155.63159.13155.63158.04158.041.37%987,728
Sep 3, 2024160.75161.48154.62155.90155.90-3.59%1,581,767
Aug 30, 2024161.06162.12160.43161.71161.710.75%1,206,518
Aug 29, 2024160.48162.98160.16160.50160.500.94%929,669
Aug 28, 2024160.89161.15158.13159.00159.00-1.11%1,153,685
Aug 27, 2024160.31161.92160.16160.78160.780.25%783,999
Aug 26, 2024159.94161.20159.71160.38160.380.62%805,719
Aug 23, 2024160.20160.90158.80159.39159.390.43%1,076,416
Aug 22, 2024160.00161.82158.52158.70158.70-0.86%1,221,936
Aug 21, 2024156.62161.37156.49160.07160.073.40%1,849,444
Aug 20, 2024150.73155.64149.98154.81154.812.86%2,750,577
Aug 19, 2024150.00150.86148.60150.50150.500.37%1,078,358
Aug 16, 2024146.46151.10146.39149.94149.942.43%1,901,105
Aug 15, 2024145.90148.05145.50146.38146.381.01%1,130,006
Aug 14, 2024144.63145.91143.17144.91144.910.02%954,205
Aug 13, 2024147.31147.81144.70144.88144.88-1.64%1,575,419
Aug 12, 2024145.89149.50145.26147.29147.291.71%2,585,301
Aug 9, 2024142.14145.70141.34144.82144.824.35%3,996,275
Aug 8, 2024136.83138.87135.24138.78138.782.29%2,622,118
Aug 7, 2024141.00141.44135.61135.67135.67-3.17%2,707,549
Aug 6, 2024139.35141.47138.99140.11140.110.44%1,599,909
Aug 5, 2024141.16141.40137.51139.49139.49-2.92%1,935,984
Aug 2, 2024146.00146.57143.16143.68143.68-1.56%1,809,617
Aug 1, 2024150.16150.23144.96145.96145.96-3.04%1,684,914
Jul 31, 2024151.10152.25150.38150.53150.530.35%1,590,825
Jul 30, 2024150.43152.45149.86150.00150.00-0.46%1,360,672
Jul 29, 2024151.41151.92150.23150.70150.70-0.03%1,312,987
Jul 26, 2024150.63151.06149.16150.75150.750.30%1,359,025
Jul 25, 2024153.50153.50150.02150.30150.30-1.69%1,466,172
Jul 24, 2024151.79155.12151.66152.89152.890.78%1,842,720
Jul 23, 2024150.45152.52150.07151.71151.710.84%1,109,671
Jul 22, 2024150.56151.06148.86150.45150.450.09%1,084,473
Jul 19, 2024150.45151.25148.92150.32150.320.01%1,643,117
Jul 18, 2024149.87151.32148.78150.30150.300.29%1,853,555
Jul 17, 2024154.13154.13149.83149.87149.87-2.74%1,708,527
Jul 16, 2024153.79154.56152.73154.10154.100.52%1,176,493
Jul 15, 2024153.55154.57152.31153.31153.31-0.03%1,188,173
Jul 12, 2024151.89155.28151.76153.35153.351.21%1,576,135
Jul 11, 2024150.01153.08149.85151.52151.521.81%2,371,848
Jul 10, 2024149.40149.98147.62148.83148.83-0.35%1,799,362
Jul 9, 2024151.95151.95149.15149.36149.36-1.74%1,320,360
Jul 8, 2024151.84152.81151.03152.00152.000.17%1,177,672
Jul 5, 2024152.84153.01151.51151.74151.74-1.15%1,130,382
Jul 3, 2024154.21154.95152.80153.50153.50-0.74%717,335
Jul 2, 2024154.56155.45154.29154.65154.650.23%1,509,243