Take-Two Interactive Software, Inc. Historical Data

TTWO Page 10
Download
Date Close Price change Market cap Trading volume
Sep 4, 2020 $ 161.64
-2.99%
$ 8.44 million $ 36,368
Sep 3, 2020 $ 166.65
-3.55%
$ 8.7 million $ 23,664
Sep 2, 2020 $ 172.8
+0.84%
$ 9.02 million $ 14,343
Sep 1, 2020 $ 172.02
+0.13%
$ 8.98 million $ 17,202
Aug 31, 2020 $ 171.83
+0.67%
$ 8.97 million $ 17,183
Aug 30, 2020 $ 170.65
-0.12%
$ 8.91 million $ 683
Aug 29, 2020 $ 170.88
+0.03%
$ 8.92 million $ 684
Aug 28, 2020 $ 170.83
-1.10%
$ 8.92 million $ 683
Aug 27, 2020 $ 172.73
-0.80%
$ 9.02 million $ 691
Aug 20, 2020 $ 173.67
+0.66%
$ 9.07 million $ 174
Aug 19, 2020 $ 172.52
-0.33%
$ 9.01 million $ 173
Aug 11, 2020 $ 165.98
-4.95%
$ 8.67 million $ 498
Aug 10, 2020 $ 174.63
+1.00%
$ 9.12 million $ 524
Aug 7, 2020 $ 177.37
-0.01%
$ 9.26 million $ 177
Aug 6, 2020 $ 177.37
+0.88%
$ 9.26 million $ 177
Aug 5, 2020 $ 175.82
-0.95%
$ 9.18 million $ 176
Aug 4, 2020 $ 177.52
+5.94%
$ 9.27 million $ 9,941
Aug 3, 2020 $ 167.61
+0.18%
$ 8.75 million $ 3,017
Aug 1, 2020 $ 163.15
+0.01%
$ 8.52 million $ 163
Jul 31, 2020 $ 163.14
+2.30%
$ 8.52 million $ 163
Jul 30, 2020 $ 159.48
-0.21%
$ 8.33 million $ 159
Jul 27, 2020 $ 156
-0.02%
$ 8.15 million $ 2,184
Jul 26, 2020 $ 156.04
+0.06%
$ 8.15 million $ 2,185
Jul 25, 2020 $ 155.95
-0.02%
$ 8.14 million $ 2,183
Jul 24, 2020 $ 155.9
+4.52%
$ 8.14 million $ 2,183
Jul 23, 2020 $ 153.8
-0.01%
$ 8.03 million $ 154
Jul 22, 2020 $ 153.86
+0.49%
$ 8.03 million $ 154
Jul 21, 2020 $ 153.08
-1.02%
$ 7.99 million $ 1,684
Jul 20, 2020 $ 154.64
+0.48%
$ 8.08 million $ 619
Jul 17, 2020 $ 149.98
-0.19%
$ 7.83 million $ 150
Jul 16, 2020 $ 150.28
-0.67%
$ 7.85 million $ 751
Jul 15, 2020 $ 151.29
+0.21%
$ 7.9 million $ 1,513
Jul 14, 2020 $ 151
+2.85%
$ 7.88 million $ 2,114
Jul 13, 2020 $ 146.82
-5.41%
$ 7.67 million $ 294
Jul 10, 2020 $ 151.46
+0.45%
$ 7.91 million $ 1,515
Jul 9, 2020 $ 150.76
+2.59%
$ 7.87 million $ 1,508
Jul 8, 2020 $ 146.95
-0.26%
$ 7.67 million $ 588
Jul 7, 2020 $ 147.32
+0.24%
$ 7.69 million $ 2,652
Jul 6, 2020 $ 146.97
+1.77%
$ 7.67 million $ 588
Jul 5, 2020 $ 144.45
+0.08%
$ 7.54 million $ 722
Jul 4, 2020 $ 144.34
-0.05%
$ 7.54 million $ 722
Jul 3, 2020 $ 144.43
+0.06%
$ 7.54 million $ 722
Jul 2, 2020 $ 144.36
+0.53%
$ 7.54 million $ 722
Jul 1, 2020 $ 143.58
+4.06%
$ 7.5 million $ 1,579
Jun 29, 2020 $ 140.56
-0.41%
$ 7.34 million $ 422
Jun 28, 2020 $ 141.14
-0.08%
$ 7.37 million $ 423
Jun 27, 2020 $ 141.24
-0.03%
$ 7.38 million $ 424
Jun 26, 2020 $ 141.28
+0.63%
$ 7.38 million $ 424
Jun 25, 2020 $ 140.39
+1.44%
$ 7.33 million $ 421
Jun 24, 2020 $ 138.4
-3.17%
$ 7.23 million $ 415