Take-Two Interactive Software, Inc. Historical Data

TTWO Page 5
Download
Date Close Price change Market cap Trading volume
Oct 7, 2021 $170.83
+0.27%
$341.66 billion $8,190
Oct 6, 2021 $164.89
+1.82%
$329.78 billion $165
Oct 5, 2021 $161.95
+0.74%
$323.9 billion $162
Sep 30, 2021 $153.92
+1.64%
$307.84 billion $154
Sep 29, 2021 $151.43
-0.31%
$302.86 billion $151
Sep 28, 2021 $148.71
+0.11%
$297.42 billion $447
Sep 27, 2021 $148.54
+0.85%
$297.08 billion $446
Sep 26, 2021 $147.29
+0.00%
$294.58 billion $147
Sep 25, 2021 $147.29
+0.00%
$294.58 billion $147
Sep 24, 2021 $147.29
+0.49%
$294.58 billion $147
Sep 23, 2021 $146.57
-0.37%
$293.14 billion $440
Sep 22, 2021 $146.44
+0.46%
$292.88 billion $146
Sep 21, 2021 $145.77
-1.98%
$291.54 billion $146
Sep 20, 2021 $148.72
-1.02%
$297.44 billion $52,204
Sep 16, 2021 $152.52
+0.00%
$305.04 billion $1,215
Sep 15, 2021 $152.52
+1.16%
$305.04 billion $1,220
Sep 8, 2021 $158.31
-0.41%
$316.62 billion $950
Sep 7, 2021 $158.96
+0.55%
$317.92 billion $1,272
Sep 2, 2021 $162.18
+0.31%
$324.36 billion $162
Sep 1, 2021 $161.68
+0.42%
$323.36 billion $162
Aug 31, 2021 $161
+0.06%
$322 billion $161
Aug 19, 2021 $161.97
+0.27%
$323.94 billion $3,243
Aug 18, 2021 $161.54
-1.17%
$323.08 billion $3,391
Aug 17, 2021 $163.46
+0.38%
$326.92 billion $327
Aug 16, 2021 $160.18
+0.00%
$320.36 billion $159
Aug 15, 2021 $160.18
+0.00%
$320.36 billion $160
Aug 14, 2021 $160.18
+0.00%
$320.36 billion $160
Aug 13, 2021 $160.18
-0.05%
$320.36 billion $160
Aug 12, 2021 $160.26
+0.28%
$320.52 billion $3,205
Aug 11, 2021 $159.81
+0.46%
$319.62 billion $2,876
Aug 10, 2021 $160.13
-0.14%
$320.26 billion $160
Aug 8, 2021 $158.09
+0.00%
$316.18 billion $158
Aug 7, 2021 $158.09
+0.00%
$316.18 billion $158
Aug 6, 2021 $158.09
+1.35%
$316.18 billion $158
Aug 5, 2021 $156.69
-1.25%
$313.38 billion $157
Aug 4, 2021 $159.96
+0.26%
$319.92 billion $1,279
Aug 3, 2021 $159.62
-7.74%
$319.24 billion $1,276
Aug 2, 2021 $173.03
-0.13%
$346.06 billion $173
Aug 1, 2021 $173.3
+0.11%
$346.61 billion $520
Jul 30, 2021 $173.76
+1.32%
$347.51 billion $521
Jul 29, 2021 $170.48
-0.41%
$340.95 billion $170
Jul 28, 2021 $171.18
+1.87%
$342.36 billion $171
Jul 27, 2021 $167.79
-0.51%
$335.58 billion $168
Jul 26, 2021 $174.04
+0.16%
$348.07 billion $172
Jul 25, 2021 $173.66
+0.07%
$9.07 million $173
Jul 24, 2021 $173.49
-0.09%
$9.06 million $173
Jul 23, 2021 $173.56
+1.47%
$9.06 million $173
Jul 22, 2021 $171.09
+0.06%
$8.93 million $171
Jul 16, 2021 $169.58
+0.71%
$8.86 million $339
Jul 15, 2021 $168.21
-2.00%
$8.78 million $168