Take-Two Interactive Software, Inc. Historical Data

TTWO Page 6
Download
Date Close Price change Market cap Trading volume
Jul 14, 2021 $ 171.58
-1.17%
$ 8.96 million $ 172
Jul 13, 2021 $ 173.44
+0.96%
$ 9.06 million $ 174
Jul 12, 2021 $ 171.86
+0.96%
$ 8.97 million $ 172
Jul 11, 2021 $ 170.24
-0.01%
$ 8.89 million $ 10,383
Jul 10, 2021 $ 170.74
+0.34%
$ 8.92 million $ 10,413
Jul 9, 2021 $ 170.24
-0.11%
$ 8.89 million $ 10,383
Jul 8, 2021 $ 170.38
-1.65%
$ 8.9 million $ 170
Jul 7, 2021 $ 173.3
-0.57%
$ 9.05 million $ 173
Jul 6, 2021 $ 174.14
+0.80%
$ 9.09 million $ 19,501
Jul 2, 2021 $ 176.06
-1.40%
$ 9.19 million $ 11,104
Jul 1, 2021 $ 178.67
+1.12%
$ 9.33 million $ 11,260
Jun 30, 2021 $ 176.75
-0.38%
$ 9.23 million $ 19,965
Jun 28, 2021 $ 174.2
+0.21%
$ 9.1 million $ 1,764
Jun 27, 2021 $ 173.81
-0.42%
$ 9.08 million $ 1,736
Jun 26, 2021 $ 174.23
+0.35%
$ 9.1 million $ 1,740
Jun 25, 2021 $ 173.71
-0.87%
$ 9.07 million $ 1,735
Jun 24, 2021 $ 176.45
+2.77%
$ 9.21 million $ 176
Jun 23, 2021 $ 171.74
-1.52%
$ 8.97 million $ 172
Jun 22, 2021 $ 174.3
+0.38%
$ 9.1 million $ 1,742
Jun 21, 2021 $ 173.43
+0.41%
$ 9.06 million $ 173
Jun 18, 2021 $ 172.06
+0.95%
$ 8.98 million $ 172
Jun 17, 2021 $ 170.49
-0.70%
$ 8.9 million $ 11,067
Jun 16, 2021 $ 171.61
-0.24%
$ 8.96 million $ 343
Jun 15, 2021 $ 182.99
-1.88%
$ 9.56 million $ 183
Jun 14, 2021 $ 186.46
-0.32%
$ 9.74 million $ 186
Jun 10, 2021 $ 181.53
-0.97%
$ 9.48 million $ 182
Jun 9, 2021 $ 183.35
-0.28%
$ 9.57 million $ 183
Jun 4, 2021 $ 175.45
-1.22%
$ 9.16 million $ 177
Jun 3, 2021 $ 177.58
-0.13%
$ 9.27 million $ 178
Jun 1, 2021 $ 184.93
-0.14%
$ 9.66 million $ 185
May 30, 2021 $ 185.3
-0.01%
$ 9.68 million $ 185
May 29, 2021 $ 185.24
+0.01%
$ 9.67 million $ 185
May 28, 2021 $ 185.2
-0.46%
$ 9.67 million $ 185
May 27, 2021 $ 185.89
+0.24%
$ 9.71 million $ 186
May 26, 2021 $ 185.43
-0.68%
$ 9.68 million $ 186
May 19, 2021 $ 169.99
+1.21%
$ 8.88 million $ 171
May 18, 2021 $ 168
-0.03%
$ 8.77 million $ 3,519
May 17, 2021 $ 168.04
+0.54%
$ 8.77 million $ 168
May 16, 2021 $ 167.09
+0.03%
$ 8.73 million $ 22,724
May 15, 2021 $ 167.05
+0.02%
$ 8.72 million $ 22,719
May 14, 2021 $ 167.03
+1.33%
$ 8.72 million $ 22,715
May 13, 2021 $ 165.24
+1.15%
$ 8.63 million $ 661
May 12, 2021 $ 163.95
-2.43%
$ 8.56 million $ 1,148
May 11, 2021 $ 168.07
+0.11%
$ 8.78 million $ 168
May 10, 2021 $ 165.84
-0.87%
$ 8.66 million $ 332
May 9, 2021 $ 167.28
-0.02%
$ 8.74 million $ 335
May 8, 2021 $ 167.29
+0.01%
$ 8.74 million $ 335
May 7, 2021 $ 167.28
+0.03%
$ 8.74 million $ 335
May 6, 2021 $ 167.25
-0.05%
$ 8.73 million $ 335
May 5, 2021 $ 167.3
+0.11%
$ 8.74 million $ 335