Take-Two Interactive Software, Inc. Historical Data

TTWO
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 111.58
+0.00%
$ -- $ 669
Sep 19 $ 114.55
-4.01%
$ -- $ 468
Sep 5 $ 127.54
+6.24%
$ -- $ 369
Aug 15 $ 133.28
+3.75%
$ 266.55 billion $ 3,178
Aug 8 $ 120.88
-4.93%
$ 241.76 billion $ 982
Aug 1 $ 127.16
-4.24%
$ 254.31 billion $ 512
Jul 25 $ 132.78
+1.95%
$ 265.57 billion $ 529
Jul 18 $ 130.82
+5.66%
$ 261.65 billion $ 637
Jul 11 $ 123.82
-0.50%
$ 247.64 billion $ 1,114
Jun 27 $ 127.33
-0.83%
$ 254.65 billion $ 770
Jun 20 $ 125.76
-0.03%
$ 251.52 billion $ 755
Jun 13 $ 125.8
-1.72%
$ 251.59 billion $ 1,378
Jun 6 $ 128
-4.49%
$ 255.99 billion $ 649
May 30 $ 124.11
-1.32%
$ 248.22 billion $ 500
May 23 $ 125.77
+4.39%
$ 251.53 billion $ 3,589
May 16 $ 123.17
+12.06%
$ 246.34 billion $ 11,761
May 9 $ 109.91
-3.85%
$ 219.82 billion $ 543
May 2 $ 114.31
-4.31%
$ 228.62 billion $ 2,520
Apr 25 $ 119.46
-12.37%
$ 238.92 billion $ 2,111
Apr 18 $ 136.33
+0.34%
$ 272.66 billion $ 1,219
Apr 4 $ 141.18
-2.49%
$ 282.35 billion $ 569
Mar 28 $ 152
-3.64%
$ 304.01 billion $ 623
Mar 21 $ 149.63
-1.11%
$ 299.27 billion $ 601
Mar 14 $ 151.31
+3.87%
$ 302.63 billion $ 1,607
Mar 7 $ 158.01
+0.01%
$ 316.03 billion $ 948
Feb 28 $ 158
-2.91%
$ 316.01 billion $ 3,327
Feb 21 $ 165.69
+4.54%
$ 331.39 billion $ 2,278
Feb 14 $ 158.5
-7.57%
$ 317.01 billion $ 817
Feb 7 $ 171.49
-2.01%
$ 342.97 billion $ 2,249
Jan 31 $ 175.01
+8.95%
$ 350.02 billion $ 1,340
Jan 24 $ 157.14
-4.64%
$ 314.29 billion $ 4,405
Jan 17 $ 164.79
+7.98%
$ 329.57 billion $ 59,300
Jan 10 $ 152.6
+7.82%
$ 305.2 billion $ 270,532
Dec 20 $ 178.03
+0.03%
$ 356.06 billion $ 38,035
Dec 13 $ 165.86
+0.52%
$ 331.71 billion $ 664
Dec 6 $ 165.19
+1.58%
$ 330.38 billion $ 6,644
Nov 29 $ 164.62
-0.71%
$ 329.24 billion $ 1,288
Nov 22 $ 169.32
+0.03%
$ 338.65 billion $ 27,814
Nov 15 $ 175.5
-6.48%
$ 351 billion $ 18,184
Nov 8 $ 187.67
+0.35%
$ 375.34 billion $ 3,342
Nov 1 $ 187.01
+3.42%
$ 374.02 billion $ 6,355
Oct 25 $ 180.83
+0.13%
$ 361.66 billion $ 2,899
Oct 18 $ 180.59
+6.63%
$ 361.18 billion $ 13,982
Oct 11 $ 171.62
-1.20%
$ 343.24 billion $ 3,592
Oct 4 $ 173.71
+8.06%
$ 347.42 billion $ 13,724
Sep 27 $ 153.92
+4.50%
$ 307.84 billion $ 1,198
Sep 20 $ 147.29
-1.97%
$ 294.58 billion $ 53,377
Sep 13 $ 152.52
+1.16%
$ 305.04 billion $ 2,436
Sep 6 $ 158.31
+0.14%
$ 316.62 billion $ 2,222
Aug 30 $ 162.18
+0.79%
$ 324.36 billion $ 485
Download