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