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