Take-Two Interactive Software, Inc. Historical Data

TTWO Page 3
Download
Date Close Price change Market cap Trading volume
Mar 1, 2022 $ 159.69
-1.43%
$ 319.38 billion $ 160
Feb 28, 2022 $ 162
-0.45%
$ 324 billion $ 162
Feb 25, 2022 $ 165.69
+1.49%
$ 331.39 billion $ 828
Feb 24, 2022 $ 163.26
+4.24%
$ 326.53 billion $ 816
Feb 23, 2022 $ 158.57
+0.17%
$ 317.14 billion $ 159
Feb 22, 2022 $ 158.31
-0.13%
$ 316.61 billion $ 317
Feb 21, 2022 $ 158.5
+0.00%
$ 317.01 billion $ 159
Feb 20, 2022 $ 158.5
+0.00%
$ 317.01 billion $ 159
Feb 19, 2022 $ 158.5
+0.00%
$ 317.01 billion $ 159
Feb 18, 2022 $ 158.5
-1.79%
$ 317.01 billion $ 159
Feb 14, 2022 $ 170.86
-0.36%
$ 341.72 billion $ 342
Feb 13, 2022 $ 171.49
+0.00%
$ 342.97 billion $ 343
Feb 12, 2022 $ 171.49
+0.00%
$ 342.97 billion $ 343
Feb 11, 2022 $ 171.49
-1.59%
$ 342.97 billion $ 343
Feb 9, 2022 $ 172.54
+0.18%
$ 345.07 billion $ 173
Feb 8, 2022 $ 172.23
-1.62%
$ 344.46 billion $ 172
Feb 7, 2022 $ 175.06
+0.03%
$ 350.12 billion $ 875
Feb 6, 2022 $ 175.01
+0.00%
$ 350.02 billion $ 175
Feb 5, 2022 $ 175.01
+0.00%
$ 350.02 billion $ 175
Feb 4, 2022 $ 175.01
+7.36%
$ 350.02 billion $ 175
Feb 3, 2022 $ 163
-1.30%
$ 326.01 billion $ 163
Feb 2, 2022 $ 165.07
+2.99%
$ 330.15 billion $ 165
Feb 1, 2022 $ 160.28
-1.88%
$ 320.56 billion $ 160
Jan 31, 2022 $ 163.35
+1.69%
$ 326.69 billion $ 327
Jan 27, 2022 $ 157.14
-0.52%
$ 314.29 billion $ 314
Jan 26, 2022 $ 157.96
-0.27%
$ 315.92 billion $ 474
Jan 25, 2022 $ 158.4
-4.01%
$ 316.79 billion $ 317
Jan 24, 2022 $ 165
+0.13%
$ 330.01 billion $ 3,300
Jan 23, 2022 $ 164.79
+0.00%
$ 329.57 billion $ 6,921
Jan 22, 2022 $ 164.79
+0.00%
$ 329.57 billion $ 6,921
Jan 21, 2022 $ 164.79
+0.20%
$ 329.57 billion $ 6,921
Jan 20, 2022 $ 164.46
+0.68%
$ 328.91 billion $ 8,716
Jan 19, 2022 $ 163.34
+6.08%
$ 326.69 billion $ 14,864
Jan 18, 2022 $ 153.99
+0.91%
$ 307.98 billion $ 154
Jan 17, 2022 $ 152.6
+0.00%
$ 305.2 billion $ 14,802
Jan 16, 2022 $ 152.6
+0.00%
$ 305.2 billion $ 14,802
Jan 15, 2022 $ 152.6
+0.00%
$ 305.2 billion $ 14,802
Jan 14, 2022 $ 152.6
-1.44%
$ 305.2 billion $ 14,802
Jan 13, 2022 $ 154.83
-0.74%
$ 309.66 billion $ 6,813
Jan 12, 2022 $ 155.98
+5.16%
$ 311.96 billion $ 136,171
Jan 11, 2022 $ 148.32
+3.73%
$ 296.65 billion $ 65,411
Jan 10, 2022 $ 142.99
+1.03%
$ 285.98 billion $ 17,731
Dec 23, 2021 $ 178.03
+0.26%
$ 356.06 billion $ 178
Dec 22, 2021 $ 177.56
+0.17%
$ 355.12 billion $ 355
Dec 21, 2021 $ 178.87
+0.32%
$ 357.74 billion $ 18,781
Dec 20, 2021 $ 178.3
+0.18%
$ 356.59 billion $ 18,721
Dec 14, 2021 $ 165.86
-0.24%
$ 331.71 billion $ 332
Dec 13, 2021 $ 166.26
+0.77%
$ 332.52 billion $ 333
Dec 10, 2021 $ 165.19
-0.68%
$ 330.38 billion $ 1,982
Dec 9, 2021 $ 166.32
-2.50%
$ 332.64 billion $ 3,992