Take-Two Interactive Software, Inc. Historical Data

TTWO Page 4
Download
Date Close Price change Market cap Trading volume
Dec 8, 2021 $ 170.58
+1.93%
$ 341.16 billion $ 171
Dec 7, 2021 $ 167.34
+1.83%
$ 334.69 billion $ 335
Dec 6, 2021 $ 164.34
+1.06%
$ 328.69 billion $ 164
Dec 3, 2021 $ 164.62
+1.97%
$ 329.24 billion $ 165
Dec 2, 2021 $ 161.44
+0.71%
$ 322.89 billion $ 161
Dec 1, 2021 $ 160.31
-3.32%
$ 320.61 billion $ 962
Nov 28, 2021 $ 169.32
+0.00%
$ 338.65 billion $ 1,524
Nov 27, 2021 $ 169.32
+0.00%
$ 338.65 billion $ 1,524
Nov 26, 2021 $ 169.32
-0.31%
$ 338.65 billion $ 1,524
Nov 24, 2021 $ 163.19
-1.15%
$ 326.39 billion $ 490
Nov 23, 2021 $ 165.1
+0.14%
$ 330.19 billion $ 495
Nov 22, 2021 $ 164.87
-2.61%
$ 329.74 billion $ 22,257
Nov 19, 2021 $ 175.5
+0.95%
$ 351 billion $ 176
Nov 18, 2021 $ 173.85
-1.65%
$ 347.7 billion $ 174
Nov 17, 2021 $ 176.76
-1.48%
$ 353.52 billion $ 884
Nov 16, 2021 $ 179.41
+1.07%
$ 358.82 billion $ 8,431
Nov 15, 2021 $ 177.51
-5.41%
$ 355.02 billion $ 8,520
Nov 14, 2021 $ 187.67
+0.00%
$ 375.34 billion $ 375
Nov 13, 2021 $ 187.67
+0.00%
$ 375.34 billion $ 375
Nov 12, 2021 $ 187.67
+1.09%
$ 375.34 billion $ 375
Nov 11, 2021 $ 185.64
+1.66%
$ 371.28 billion $ 371
Nov 10, 2021 $ 182.61
-2.06%
$ 365.22 billion $ 730
Nov 9, 2021 $ 186.45
+0.76%
$ 372.9 billion $ 560
Nov 8, 2021 $ 185.04
-1.05%
$ 370.08 billion $ 555
Nov 7, 2021 $ 187.01
+0.00%
$ 374.02 billion $ 935
Nov 6, 2021 $ 187.01
+0.00%
$ 374.02 billion $ 935
Nov 5, 2021 $ 187.01
-3.03%
$ 374.02 billion $ 935
Nov 4, 2021 $ 192.85
+4.76%
$ 385.7 billion $ 1,349
Nov 3, 2021 $ 184.09
+0.22%
$ 368.18 billion $ 184
Nov 2, 2021 $ 183.68
+0.93%
$ 367.36 billion $ 1,837
Nov 1, 2021 $ 180.83
+0.00%
$ 361.66 billion $ 181
Oct 31, 2021 $ 180.83
+0.00%
$ 361.66 billion $ 181
Oct 30, 2021 $ 180.83
+0.00%
$ 361.66 billion $ 181
Oct 29, 2021 $ 180.83
+0.32%
$ 361.66 billion $ 181
Oct 28, 2021 $ 180.25
+0.06%
$ 360.5 billion $ 1,990
Oct 27, 2021 $ 182.53
+0.04%
$ 365.06 billion $ 182
Oct 26, 2021 $ 182.45
-0.11%
$ 364.9 billion $ 182
Oct 25, 2021 $ 182.65
+1.14%
$ 365.3 billion $ 183
Oct 24, 2021 $ 180.59
+0.00%
$ 361.18 billion $ 181
Oct 23, 2021 $ 180.59
+0.00%
$ 361.18 billion $ 181
Oct 22, 2021 $ 180.59
-0.62%
$ 361.18 billion $ 181
Oct 21, 2021 $ 181.72
+2.14%
$ 363.44 billion $ 12,923
Oct 20, 2021 $ 173.47
+1.01%
$ 346.94 billion $ 174
Oct 19, 2021 $ 171.74
+0.07%
$ 343.48 billion $ 172
Oct 18, 2021 $ 171.62
+1.33%
$ 343.24 billion $ 172
Oct 12, 2021 $ 171.62
+0.63%
$ 343.24 billion $ 1,716
Oct 11, 2021 $ 170.55
-1.82%
$ 341.1 billion $ 1,876
Oct 10, 2021 $ 173.71
+0.00%
$ 347.42 billion $ 1,736
Oct 9, 2021 $ 173.71
+0.00%
$ 347.42 billion $ 1,736
Oct 8, 2021 $ 173.71
+1.69%
$ 347.42 billion $ 1,736