Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
181.97
+0.59 (0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 180.00 | 184.20 | 179.00 | 181.97 | 181.97 | 0.33% | 3,561,514 |
| Dec 19, 2024 | 183.50 | 184.49 | 181.16 | 181.38 | 181.38 | -0.29% | 1,570,330 |
| Dec 18, 2024 | 186.52 | 188.40 | 181.64 | 181.90 | 181.90 | -2.17% | 2,022,781 |
| Dec 17, 2024 | 186.64 | 187.32 | 185.85 | 185.93 | 185.93 | -0.67% | 1,373,009 |
| Dec 16, 2024 | 185.92 | 188.78 | 185.32 | 187.18 | 187.18 | 0.92% | 1,847,036 |
| Dec 13, 2024 | 188.30 | 188.65 | 184.70 | 185.48 | 185.48 | -2.19% | 1,327,997 |
| Dec 12, 2024 | 189.33 | 190.54 | 188.27 | 189.64 | 189.64 | -0.43% | 797,079 |
| Dec 11, 2024 | 188.88 | 191.26 | 186.05 | 190.46 | 190.46 | 2.75% | 1,489,268 |
| Dec 10, 2024 | 186.71 | 188.24 | 184.71 | 185.36 | 185.36 | -1.35% | 1,154,083 |
| Dec 9, 2024 | 188.97 | 191.02 | 187.67 | 187.90 | 187.90 | -0.95% | 1,420,552 |
| Dec 6, 2024 | 190.36 | 191.91 | 188.17 | 189.71 | 189.71 | -0.17% | 1,501,211 |
| Dec 5, 2024 | 189.35 | 191.63 | 188.00 | 190.03 | 190.03 | 0.97% | 1,976,702 |
| Dec 4, 2024 | 188.50 | 188.88 | 187.25 | 188.20 | 188.20 | 0.07% | 1,431,420 |
| Dec 3, 2024 | 187.40 | 188.38 | 186.94 | 188.06 | 188.06 | 0.06% | 926,700 |
| Dec 2, 2024 | 188.36 | 188.63 | 187.00 | 187.95 | 187.95 | -0.23% | 1,257,349 |
| Nov 29, 2024 | 186.21 | 189.31 | 186.21 | 188.38 | 188.38 | 1.52% | 679,636 |
| Nov 27, 2024 | 188.23 | 188.56 | 185.35 | 185.56 | 185.56 | -1.22% | 1,235,800 |
| Nov 26, 2024 | 188.19 | 189.28 | 187.14 | 187.85 | 187.85 | 0.12% | 1,788,468 |
| Nov 25, 2024 | 189.76 | 190.43 | 187.47 | 187.62 | 187.62 | -0.28% | 2,502,070 |
| Nov 22, 2024 | 187.00 | 188.45 | 185.87 | 188.15 | 188.15 | 0.84% | 1,081,972 |
| Nov 21, 2024 | 187.31 | 187.31 | 184.91 | 186.58 | 186.58 | 0.58% | 1,168,954 |
| Nov 20, 2024 | 186.07 | 186.75 | 184.20 | 185.50 | 185.50 | -0.27% | 1,364,500 |
| Nov 19, 2024 | 182.12 | 186.30 | 181.06 | 186.01 | 186.01 | 1.68% | 1,535,992 |
| Nov 18, 2024 | 178.14 | 183.36 | 177.09 | 182.93 | 182.93 | 2.99% | 1,255,504 |
| Nov 15, 2024 | 181.00 | 181.00 | 176.68 | 177.62 | 177.62 | -2.13% | 1,349,703 |
| Nov 14, 2024 | 181.00 | 182.35 | 179.29 | 181.48 | 181.48 | -0.21% | 1,071,736 |
| Nov 13, 2024 | 180.29 | 182.62 | 180.10 | 181.87 | 181.87 | 0.73% | 1,074,406 |
| Nov 12, 2024 | 178.66 | 180.67 | 177.17 | 180.55 | 180.55 | 0.65% | 1,115,119 |
| Nov 11, 2024 | 178.44 | 180.51 | 178.12 | 179.39 | 179.39 | 0.84% | 2,134,146 |
| Nov 8, 2024 | 179.17 | 179.34 | 173.20 | 177.90 | 177.90 | -0.71% | 2,225,700 |
| Nov 7, 2024 | 174.00 | 180.53 | 171.40 | 179.17 | 179.17 | 7.53% | 3,777,551 |
| Nov 6, 2024 | 166.49 | 169.04 | 165.35 | 166.62 | 166.62 | 1.58% | 3,089,300 |
| Nov 5, 2024 | 163.65 | 165.49 | 162.80 | 164.03 | 164.03 | 0.68% | 1,303,717 |
| Nov 4, 2024 | 164.22 | 164.70 | 161.02 | 162.93 | 162.93 | -0.52% | 1,829,620 |
| Nov 1, 2024 | 161.12 | 164.40 | 160.83 | 163.78 | 163.78 | 1.27% | 1,457,893 |
| Oct 31, 2024 | 162.75 | 164.46 | 161.28 | 161.72 | 161.72 | -0.72% | 1,414,000 |
| Oct 30, 2024 | 162.20 | 164.68 | 160.62 | 162.89 | 162.89 | 0.38% | 1,659,564 |
| Oct 29, 2024 | 160.39 | 163.54 | 158.65 | 162.28 | 162.28 | 0.95% | 1,603,532 |
| Oct 28, 2024 | 162.00 | 162.14 | 160.01 | 160.75 | 160.75 | -0.64% | 1,395,700 |
| Oct 25, 2024 | 162.40 | 163.85 | 161.15 | 161.79 | 161.79 | 0.33% | 1,040,827 |
| Oct 24, 2024 | 161.62 | 163.07 | 159.96 | 161.26 | 161.26 | 0.16% | 1,218,969 |
| Oct 23, 2024 | 160.00 | 161.29 | 159.23 | 161.01 | 161.01 | 0.62% | 1,695,031 |
| Oct 22, 2024 | 156.99 | 160.31 | 156.53 | 160.02 | 160.02 | 2.00% | 1,697,041 |
| Oct 21, 2024 | 154.47 | 156.93 | 154.13 | 156.88 | 156.88 | 1.04% | 1,129,100 |
| Oct 18, 2024 | 154.41 | 155.80 | 154.15 | 155.27 | 155.27 | 0.31% | 976,800 |
| Oct 17, 2024 | 155.97 | 156.53 | 154.03 | 154.79 | 154.79 | -0.08% | 816,517 |
| Oct 16, 2024 | 155.89 | 155.97 | 154.28 | 154.91 | 154.91 | -0.73% | 766,300 |
| Oct 15, 2024 | 155.36 | 157.51 | 154.99 | 156.05 | 156.05 | 0.40% | 1,310,200 |
| Oct 14, 2024 | 155.51 | 156.49 | 154.69 | 155.43 | 155.43 | 0.22% | 725,100 |
| Oct 11, 2024 | 153.06 | 156.48 | 153.06 | 155.09 | 155.09 | 1.04% | 1,311,754 |
| Oct 10, 2024 | 152.34 | 154.04 | 152.27 | 153.49 | 153.49 | -0.24% | 912,100 |
| Oct 9, 2024 | 153.00 | 155.30 | 152.76 | 153.86 | 153.86 | 0.60% | 880,035 |
| Oct 8, 2024 | 152.27 | 153.08 | 151.32 | 152.94 | 152.94 | 0.48% | 757,031 |
| Oct 7, 2024 | 151.43 | 152.55 | 150.45 | 152.21 | 152.21 | 0.34% | 1,041,720 |
| Oct 4, 2024 | 149.00 | 152.12 | 147.78 | 151.69 | 151.69 | 2.73% | 1,768,126 |
| Oct 3, 2024 | 149.91 | 151.19 | 146.76 | 147.66 | 147.66 | -2.45% | 1,462,314 |
| Oct 2, 2024 | 150.32 | 151.67 | 148.93 | 151.37 | 151.37 | 0.59% | 1,178,245 |
| Oct 1, 2024 | 153.07 | 153.07 | 149.51 | 150.48 | 150.48 | -2.10% | 1,379,126 |
| Sep 30, 2024 | 153.07 | 154.85 | 152.26 | 153.71 | 153.71 | 0.43% | 1,343,700 |
| Sep 27, 2024 | 152.49 | 153.81 | 152.20 | 153.05 | 153.05 | 0.90% | 1,371,000 |
| Sep 26, 2024 | 152.29 | 152.50 | 150.44 | 151.69 | 151.69 | 0.61% | 1,485,488 |
| Sep 25, 2024 | 150.65 | 150.90 | 149.66 | 150.77 | 150.77 | -0.09% | 841,600 |
| Sep 24, 2024 | 149.63 | 151.11 | 147.94 | 150.90 | 150.90 | 0.78% | 1,190,625 |
| Sep 23, 2024 | 149.58 | 150.75 | 148.06 | 149.73 | 149.73 | 0.64% | 1,495,752 |
| Sep 20, 2024 | 152.52 | 152.94 | 147.23 | 148.78 | 148.78 | -3.18% | 5,624,006 |
| Sep 19, 2024 | 156.22 | 158.11 | 153.52 | 153.66 | 153.66 | 0.22% | 1,971,176 |
| Sep 18, 2024 | 152.95 | 155.16 | 151.43 | 153.33 | 153.33 | 0.41% | 1,449,752 |
| Sep 17, 2024 | 152.48 | 155.83 | 151.04 | 152.71 | 152.71 | 0.17% | 1,534,300 |
| Sep 16, 2024 | 152.45 | 153.05 | 150.91 | 152.45 | 152.45 | 0.18% | 1,320,600 |
| Sep 13, 2024 | 153.82 | 154.90 | 152.07 | 152.18 | 152.18 | -0.93% | 1,223,418 |
| Sep 12, 2024 | 152.77 | 154.76 | 152.28 | 153.61 | 153.61 | 0.83% | 1,194,272 |
| Sep 11, 2024 | 153.77 | 153.84 | 150.19 | 152.34 | 152.34 | -1.62% | 1,721,034 |
| Sep 10, 2024 | 157.10 | 157.43 | 153.98 | 154.85 | 154.85 | -0.94% | 853,243 |
| Sep 9, 2024 | 155.44 | 156.42 | 149.86 | 156.32 | 156.32 | -0.19% | 2,108,029 |
| Sep 6, 2024 | 157.76 | 159.43 | 156.52 | 156.61 | 156.61 | -0.29% | 1,246,117 |
| Sep 5, 2024 | 158.60 | 159.06 | 156.78 | 157.06 | 157.06 | -0.62% | 1,021,778 |
| Sep 4, 2024 | 155.63 | 159.13 | 155.63 | 158.04 | 158.04 | 1.37% | 990,159 |
| Sep 3, 2024 | 160.75 | 161.48 | 154.62 | 155.90 | 155.90 | -3.59% | 1,581,767 |
| Aug 30, 2024 | 161.06 | 162.12 | 160.43 | 161.71 | 161.71 | 0.75% | 1,206,518 |
| Aug 29, 2024 | 160.48 | 162.98 | 160.16 | 160.50 | 160.50 | 0.94% | 929,669 |
| Aug 28, 2024 | 160.89 | 161.15 | 158.13 | 159.00 | 159.00 | -1.11% | 1,153,700 |
| Aug 27, 2024 | 160.31 | 161.92 | 160.16 | 160.78 | 160.78 | 0.25% | 783,999 |
| Aug 26, 2024 | 159.94 | 161.20 | 159.71 | 160.38 | 160.38 | 0.62% | 805,719 |
| Aug 23, 2024 | 160.20 | 160.90 | 158.80 | 159.39 | 159.39 | 0.43% | 1,076,416 |
| Aug 22, 2024 | 160.00 | 161.82 | 158.52 | 158.70 | 158.70 | -0.86% | 1,221,936 |
| Aug 21, 2024 | 156.62 | 161.37 | 156.49 | 160.07 | 160.07 | 3.40% | 1,849,444 |
| Aug 20, 2024 | 150.73 | 155.64 | 149.98 | 154.81 | 154.81 | 2.86% | 2,750,600 |
| Aug 19, 2024 | 150.00 | 150.86 | 148.60 | 150.50 | 150.50 | 0.37% | 1,078,358 |
| Aug 16, 2024 | 146.46 | 151.10 | 146.39 | 149.94 | 149.94 | 2.43% | 1,901,105 |
| Aug 15, 2024 | 145.90 | 148.05 | 145.50 | 146.38 | 146.38 | 1.01% | 1,130,006 |
| Aug 14, 2024 | 144.63 | 145.91 | 143.17 | 144.91 | 144.91 | 0.02% | 954,205 |
| Aug 13, 2024 | 147.31 | 147.81 | 144.70 | 144.88 | 144.88 | -1.64% | 1,575,419 |
| Aug 12, 2024 | 145.89 | 149.50 | 145.26 | 147.29 | 147.29 | 1.71% | 2,585,301 |
| Aug 9, 2024 | 142.14 | 145.70 | 141.34 | 144.82 | 144.82 | 4.35% | 3,996,300 |
| Aug 8, 2024 | 136.83 | 138.87 | 135.24 | 138.78 | 138.78 | 2.29% | 2,622,118 |
| Aug 7, 2024 | 141.00 | 141.44 | 135.61 | 135.67 | 135.67 | -3.17% | 2,707,549 |
| Aug 6, 2024 | 139.35 | 141.47 | 138.99 | 140.11 | 140.11 | 0.44% | 1,599,909 |
| Aug 5, 2024 | 141.16 | 141.40 | 137.51 | 139.49 | 139.49 | -2.92% | 1,935,984 |
| Aug 2, 2024 | 146.00 | 146.57 | 143.16 | 143.68 | 143.68 | -1.56% | 1,809,617 |
| Aug 1, 2024 | 150.16 | 150.23 | 144.96 | 145.96 | 145.96 | -3.04% | 1,684,914 |