Take-Two Interactive Software, Inc. Historical Data

TTWO
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $111.58
+0.00%
$-- $335
Sep 29, 2022 $111.58
+0.00%
$223.16 billion $335
Sep 22, 2022 $114.55
-2.88%
$229.09 billion $115
Sep 21, 2022 $117.94
-1.16%
$-- $354
Sep 9, 2022 $127.54
+5.77%
$255.08 billion $128
Sep 8, 2022 $120.59
+0.45%
$241.17 billion $241
Aug 17, 2022 $133.28
-2.41%
$266.55 billion $1,066
Aug 16, 2022 $136.57
+7.24%
$273.14 billion $1,093
Aug 15, 2022 $127.35
-0.86%
$254.7 billion $1,019
Aug 12, 2022 $120.88
+0.19%
$241.76 billion $121
Aug 11, 2022 $120.65
-3.08%
$241.29 billion $121
Aug 10, 2022 $124.04
+2.69%
$248.08 billion $248
Aug 9, 2022 $120.8
-3.70%
$241.59 billion $242
Aug 8, 2022 $125.43
-1.36%
$250.86 billion $251
Aug 7, 2022 $127.16
+0.00%
$254.31 billion $127
Aug 6, 2022 $127.16
+0.00%
$254.31 billion $127
Aug 5, 2022 $127.16
+0.37%
$254.31 billion $127
Aug 1, 2022 $130.28
-1.88%
$260.57 billion $130
Jul 31, 2022 $132.78
+0.00%
$265.57 billion $133
Jul 30, 2022 $132.78
+0.00%
$265.57 billion $133
Jul 29, 2022 $132.78
+1.89%
$265.57 billion $133
Jul 28, 2022 $130.32
+0.05%
$260.64 billion $130
Jul 22, 2022 $130.82
-1.11%
$261.65 billion $131
Jul 21, 2022 $132.29
+0.64%
$264.58 billion $132
Jul 18, 2022 $124.56
+0.59%
$249.11 billion $374
Jul 17, 2022 $123.82
+0.00%
$247.64 billion $371
Jul 16, 2022 $123.82
+0.00%
$247.64 billion $371
Jul 15, 2022 $123.82
-0.50%
$247.64 billion $371
Jun 28, 2022 $127.33
-1.44%
$254.65 billion $382
Jun 27, 2022 $129.18
+0.61%
$258.36 billion $388
Jun 21, 2022 $125.76
-0.03%
$251.52 billion $377
Jun 20, 2022 $125.8
+0.00%
$251.59 billion $377
Jun 19, 2022 $125.8
+0.00%
$251.59 billion $377
Jun 18, 2022 $125.8
+0.00%
$251.59 billion $377
Jun 17, 2022 $125.8
+0.46%
$251.59 billion $377
Jun 14, 2022 $122.25
-0.74%
$244.51 billion $122
Jun 13, 2022 $123.16
-3.77%
$246.33 billion $123
Jun 12, 2022 $128
+0.00%
$255.99 billion $128
Jun 11, 2022 $128
+0.00%
$255.99 billion $128
Jun 10, 2022 $128
+0.46%
$255.99 billion $128
Jun 8, 2022 $132.88
+0.93%
$265.75 billion $133
Jun 7, 2022 $131.65
-1.76%
$263.3 billion $132
Jun 1, 2022 $124.11
-0.37%
$248.22 billion $124
May 31, 2022 $124.57
-0.95%
$249.14 billion $125
May 30, 2022 $125.77
+0.00%
$251.53 billion $252
May 29, 2022 $125.77
+0.00%
$251.53 billion $252
May 28, 2022 $125.77
+0.00%
$251.53 billion $252
May 27, 2022 $125.77
+2.00%
$251.53 billion $252
May 26, 2022 $123.3
+1.01%
$246.59 billion $123
May 25, 2022 $122.06
-0.45%
$244.13 billion $122
Download