Take-Two Interactive Software, Inc. Historical Data

TTWO Page 2
Download
Date Close Price change Market cap Trading volume
May 24, 2022 $122.62
-0.84%
$245.23 billion $858
May 23, 2022 $123.65
+2.63%
$247.3 billion $1,731
May 19, 2022 $123.17
+0.07%
$246.34 billion $123
May 18, 2022 $123.09
-0.02%
$246.17 billion $123
May 17, 2022 $123.11
+11.74%
$246.21 billion $5,786
May 16, 2022 $110.17
+0.24%
$220.34 billion $5,729
May 15, 2022 $109.91
+0.00%
$219.82 billion $110
May 14, 2022 $109.91
+0.00%
$219.82 billion $110
May 13, 2022 $109.91
-0.40%
$219.82 billion $110
May 10, 2022 $106.85
+0.65%
$213.7 billion $107
May 9, 2022 $106.16
-7.13%
$212.32 billion $106
May 8, 2022 $114.31
+0.00%
$228.62 billion $800
May 7, 2022 $114.31
+0.00%
$228.62 billion $800
May 6, 2022 $114.31
-3.60%
$228.62 billion $800
May 2, 2022 $119.8
+0.28%
$239.6 billion $120
May 1, 2022 $119.46
+0.00%
$238.92 billion $119
Apr 30, 2022 $119.46
+0.00%
$238.92 billion $119
Apr 29, 2022 $119.46
-3.48%
$238.92 billion $119
Apr 28, 2022 $123.1
+1.18%
$246.2 billion $123
Apr 27, 2022 $121.66
-2.70%
$243.32 billion $122
Apr 26, 2022 $125.03
-5.95%
$250.07 billion $1,375
Apr 25, 2022 $132.95
-2.48%
$265.9 billion $133
Apr 24, 2022 $136.33
+0.00%
$272.66 billion $136
Apr 23, 2022 $136.33
+0.00%
$272.66 billion $136
Apr 22, 2022 $136.33
+3.63%
$272.66 billion $136
Apr 21, 2022 $131.55
-3.30%
$263.1 billion $263
Apr 19, 2022 $139.74
+2.97%
$279.48 billion $140
Apr 18, 2022 $135.71
-0.12%
$271.42 billion $407
Apr 8, 2022 $141.18
-1.60%
$282.35 billion $282
Apr 7, 2022 $143.47
-0.90%
$286.95 billion $287
Apr 1, 2022 $152
-1.22%
$304.01 billion $152
Mar 31, 2022 $153.88
+0.00%
$307.76 billion $154
Mar 30, 2022 $158.88
+0.20%
$317.77 billion $159
Mar 29, 2022 $158.57
+0.52%
$317.14 billion $159
Mar 24, 2022 $149.63
+0.18%
$299.27 billion $150
Mar 23, 2022 $149.36
-0.30%
$298.72 billion $149
Mar 22, 2022 $151.22
+0.00%
$302.43 billion $151
Mar 21, 2022 $151.21
-0.07%
$302.42 billion $151
Mar 20, 2022 $151.31
+0.00%
$302.63 billion $151
Mar 19, 2022 $151.31
+0.00%
$302.63 billion $151
Mar 18, 2022 $151.31
-0.08%
$302.63 billion $151
Mar 17, 2022 $149.89
+0.75%
$299.79 billion $150
Mar 16, 2022 $148.78
+4.07%
$297.55 billion $149
Mar 15, 2022 $142.95
+0.79%
$285.9 billion $429
Mar 14, 2022 $141.83
-2.64%
$283.66 billion $425
Mar 7, 2022 $158.01
+0.01%
$316.03 billion $948
Mar 6, 2022 $158
+0.00%
$316.01 billion $948
Mar 5, 2022 $158
+0.00%
$316.01 billion $948
Mar 4, 2022 $158
+0.08%
$316.01 billion $948
Mar 2, 2022 $160.84
+0.72%
$321.69 billion $161