Take-Two Interactive Software, Inc. Historical Data

TTWO Page 7
Download
Date Close Price change Market cap Trading volume
May 4, 2021 $ 167.19
-0.73%
$ 8.73 million $ 334
Apr 22, 2021 $ 175.2
-0.54%
$ 9.15 million $ 49,055
Apr 21, 2021 $ 176.17
+0.53%
$ 9.2 million $ 49,326
Apr 19, 2021 $ 177.56
-0.68%
$ 9.27 million $ 3,374
Apr 18, 2021 $ 178.73
+0.03%
$ 9.33 million $ 3,396
Apr 17, 2021 $ 178.71
+0.00%
$ 9.33 million $ 3,395
Apr 16, 2021 $ 178.73
-0.47%
$ 9.33 million $ 3,396
Apr 15, 2021 $ 182.47
+0.69%
$ 9.53 million $ 912
Apr 14, 2021 $ 181.1
+0.06%
$ 9.46 million $ 905
Apr 9, 2021 $ 182.63
-0.33%
$ 9.54 million $ 365
Apr 8, 2021 $ 183.19
-1.04%
$ 9.57 million $ 1,466
Apr 7, 2021 $ 182.48
-0.68%
$ 9.53 million $ 182
Apr 6, 2021 $ 183.77
+0.21%
$ 9.6 million $ 184
Apr 5, 2021 $ 183.3
+1.76%
$ 9.57 million $ 550
Apr 4, 2021 $ 180.14
+0.01%
$ 9.41 million $ 721
Apr 3, 2021 $ 180.15
+0.00%
$ 9.41 million $ 721
Apr 2, 2021 $ 180.15
+0.01%
$ 9.41 million $ 721
Apr 1, 2021 $ 180.14
+2.01%
$ 9.41 million $ 721
Mar 30, 2021 $ 176.88
+0.48%
$ 9.24 million $ 531
Mar 29, 2021 $ 176.08
+0.78%
$ 9.19 million $ 176
Mar 26, 2021 $ 169.73
+0.22%
$ 8.86 million $ 509
Mar 25, 2021 $ 169.41
-0.35%
$ 8.85 million $ 678
Mar 24, 2021 $ 170.05
-2.03%
$ 8.88 million $ 510
Mar 23, 2021 $ 173.63
+1.18%
$ 9.07 million $ 1,215
Mar 22, 2021 $ 171.64
+1.24%
$ 8.96 million $ 515
Mar 21, 2021 $ 169.55
+0.06%
$ 8.85 million $ 16,276
Mar 20, 2021 $ 169.53
-0.01%
$ 8.85 million $ 16,275
Mar 19, 2021 $ 169.53
+1.45%
$ 8.85 million $ 16,275
Mar 18, 2021 $ 167.11
-1.60%
$ 8.73 million $ 17,546
Mar 17, 2021 $ 169.71
-2.19%
$ 8.86 million $ 15,274
Mar 16, 2021 $ 173.39
+2.53%
$ 9.05 million $ 347
Mar 15, 2021 $ 169.14
-0.42%
$ 8.83 million $ 677
Mar 14, 2021 $ 170.07
-0.10%
$ 8.88 million $ 10,544
Mar 13, 2021 $ 170.24
+0.02%
$ 8.89 million $ 10,555
Mar 12, 2021 $ 170.24
-0.10%
$ 8.89 million $ 10,555
Mar 11, 2021 $ 170.4
+3.62%
$ 8.9 million $ 682
Mar 10, 2021 $ 164.55
-3.05%
$ 8.59 million $ 10,531
Mar 9, 2021 $ 168.61
+4.28%
$ 8.8 million $ 169
Mar 8, 2021 $ 161.67
-5.17%
$ 8.44 million $ 808
Mar 7, 2021 $ 170.59
-0.03%
$ 8.91 million $ 171
Mar 6, 2021 $ 170.66
+0.03%
$ 8.91 million $ 171
Mar 5, 2021 $ 170.65
-1.77%
$ 8.91 million $ 171
Mar 4, 2021 $ 173.78
-3.33%
$ 9.07 million $ 869
Mar 3, 2021 $ 179.86
-4.37%
$ 9.39 million $ 360
Mar 2, 2021 $ 188.08
+0.88%
$ 9.82 million $ 188
Feb 25, 2021 $ 182.5
-2.37%
$ 9.53 million $ 913
Feb 24, 2021 $ 186.83
+0.28%
$ 9.76 million $ 2,055
Feb 23, 2021 $ 186
-1.96%
$ 9.71 million $ 744
Feb 22, 2021 $ 189.68
-2.01%
$ 9.9 million $ 569
Feb 19, 2021 $ 199.41
+1.82%
$ 10.41 million $ 199