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