Take-Two Interactive Software, Inc. Historical Data

TTWO Page 8
Download
Date Close Price change Market cap Trading volume
Feb 18, 2021 $ 195.9
+0.12%
$ 10.23 million $ 980
Feb 17, 2021 $ 195.66
+0.06%
$ 10.22 million $ 587
Feb 16, 2021 $ 195.58
-2.04%
$ 10.21 million $ 196
Feb 15, 2021 $ 199.7
+0.02%
$ 10.43 million $ 15,177
Feb 14, 2021 $ 199.7
+0.00%
$ 10.43 million $ 15,177
Feb 13, 2021 $ 199.6
-0.18%
$ 10.42 million $ 15,169
Feb 12, 2021 $ 199.91
+1.55%
$ 10.44 million $ 15,193
Feb 11, 2021 $ 196.44
-1.31%
$ 10.26 million $ 393
Feb 10, 2021 $ 199.1
-0.39%
$ 10.4 million $ 597
Feb 9, 2021 $ 199.89
-6.45%
$ 10.44 million $ 4,797
Feb 8, 2021 $ 213.45
+3.05%
$ 11.15 million $ 10,032
Feb 7, 2021 $ 206.79
-0.16%
$ 10.8 million $ 4,756
Feb 6, 2021 $ 207.32
+0.09%
$ 10.83 million $ 4,768
Feb 5, 2021 $ 207.49
+3.36%
$ 10.84 million $ 4,772
Feb 4, 2021 $ 200.76
-0.40%
$ 10.48 million $ 201
Feb 2, 2021 $ 202.63
+0.96%
$ 10.58 million $ 203
Feb 1, 2021 $ 200.7
+0.65%
$ 10.48 million $ 201
Jan 26, 2021 $ 204.65
+0.77%
$ 10.69 million $ 1,023
Jan 22, 2021 $ 204.64
-0.45%
$ 10.69 million $ 205
Jan 21, 2021 $ 205.62
-0.63%
$ 10.74 million $ 205
Jan 20, 2021 $ 206.98
+0.90%
$ 10.81 million $ 207
Jan 16, 2021 $ 194.66
+0.00%
$ 10.17 million $ 195
Jan 15, 2021 $ 194.64
-0.20%
$ 10.16 million $ 195
Jan 14, 2021 $ 194.9
-0.16%
$ 10.18 million $ 195
Jan 13, 2021 $ 197.53
-0.88%
$ 10.31 million $ 198
Jan 12, 2021 $ 199.2
-3.40%
$ 10.4 million $ 199
Jan 11, 2021 $ 206.23
-1.83%
$ 10.77 million $ 825
Jan 10, 2021 $ 210.09
+0.09%
$ 10.97 million $ 2,521
Jan 9, 2021 $ 209.95
+0.08%
$ 10.96 million $ 2,519
Jan 8, 2021 $ 209.81
+1.17%
$ 10.96 million $ 2,518
Jan 7, 2021 $ 207.39
+3.03%
$ 10.83 million $ 3,318
Jan 6, 2021 $ 201.28
-2.13%
$ 10.51 million $ 201
Dec 30, 2020 $ 206.57
+1.22%
$ 10.79 million $ 21,277
Dec 29, 2020 $ 202.31
+0.16%
$ 10.56 million $ 41,677
Dec 22, 2020 $ 201.89
+0.20%
$ 10.54 million $ 202
Dec 21, 2020 $ 201.53
+0.35%
$ 10.52 million $ 202
Dec 3, 2020 $ 180.46
-0.03%
$ 9.42 million $ 18,046
Dec 2, 2020 $ 180.51
+1.99%
$ 9.43 million $ 18,051
Dec 1, 2020 $ 177.04
-1.63%
$ 9.24 million $ 354
Nov 30, 2020 $ 175.08
-0.04%
$ 9.14 million $ 175
Nov 29, 2020 $ 175.14
+0.03%
$ 9.15 million $ 175
Nov 28, 2020 $ 175.08
-0.05%
$ 9.14 million $ 175
Nov 27, 2020 $ 175.1
-0.28%
$ 9.14 million $ 175
Nov 23, 2020 $ 169.98
-0.02%
$ 8.88 million $ 340
Nov 22, 2020 $ 169.99
+0.03%
$ 8.88 million $ 340
Nov 21, 2020 $ 169.94
+0.04%
$ 8.87 million $ 340
Nov 20, 2020 $ 169.88
-0.23%
$ 8.87 million $ 340
Nov 14, 2020 $ 161.86
-0.01%
$ 8.45 million $ 324
Nov 13, 2020 $ 161.88
+1.21%
$ 8.45 million $ 324
Nov 12, 2020 $ 159.94
-0.76%
$ 8.35 million $ 320