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