Take-Two Interactive Software, Inc. Historical Data

TTWO Page 9
Download
Date Close Price change Market cap Trading volume
Nov 11, 2020 $ 161.17
+4.22%
$ 8.42 million $ 322
Nov 10, 2020 $ 154.64
-3.47%
$ 8.08 million $ 464
Nov 9, 2020 $ 160.19
-1.26%
$ 8.37 million $ 641
Nov 6, 2020 $ 175.35
+4.02%
$ 9.16 million $ 2,104
Nov 5, 2020 $ 168.59
+3.19%
$ 8.8 million $ 1,012
Nov 4, 2020 $ 163.38
-1.02%
$ 8.53 million $ 490
Nov 3, 2020 $ 158.64
+3.25%
$ 8.28 million $ 476
Nov 2, 2020 $ 153.64
-0.46%
$ 8.02 million $ 1,383
Nov 1, 2020 $ 154.35
+0.08%
$ 8.06 million $ 154
Oct 31, 2020 $ 154.24
-0.11%
$ 8.05 million $ 154
Oct 30, 2020 $ 154.4
-5.36%
$ 8.06 million $ 154
Oct 29, 2020 $ 163.16
-0.75%
$ 8.52 million $ 489
Oct 28, 2020 $ 164.39
-0.65%
$ 8.58 million $ 658
Oct 27, 2020 $ 164.19
+0.02%
$ 8.57 million $ 821
Oct 26, 2020 $ 164.19
+0.05%
$ 8.57 million $ 821
Oct 25, 2020 $ 164.11
-0.06%
$ 8.57 million $ 821
Oct 24, 2020 $ 164.19
-0.02%
$ 8.57 million $ 821
Oct 23, 2020 $ 164.23
+0.25%
$ 8.58 million $ 821
Oct 16, 2020 $ 169.81
+1.10%
$ 8.87 million $ 3,057
Oct 15, 2020 $ 167.97
-0.67%
$ 8.77 million $ 3,023
Oct 14, 2020 $ 169.11
+1.23%
$ 8.83 million $ 507
Oct 13, 2020 $ 165.77
-0.84%
$ 8.66 million $ 2,984
Oct 12, 2020 $ 167.19
+3.47%
$ 8.73 million $ 3,344
Oct 11, 2020 $ 161.58
-0.01%
$ 8.44 million $ 323
Oct 10, 2020 $ 161.57
-0.05%
$ 8.44 million $ 323
Oct 9, 2020 $ 161.65
+0.04%
$ 8.44 million $ 323
Oct 8, 2020 $ 161.03
-0.04%
$ 8.41 million $ 322
Oct 7, 2020 $ 161.1
+0.02%
$ 8.41 million $ 322
Oct 6, 2020 $ 163.78
-0.63%
$ 8.55 million $ 328
Oct 5, 2020 $ 164.82
+1.87%
$ 8.61 million $ 659
Oct 1, 2020 $ 165.92
-0.01%
$ 8.66 million $ 332
Sep 30, 2020 $ 165.93
+0.83%
$ 8.66 million $ 332
Sep 29, 2020 $ 164.57
+0.24%
$ 8.59 million $ 1,810
Sep 25, 2020 $ 164.94
+0.95%
$ 8.61 million $ 330
Sep 24, 2020 $ 163.4
+0.26%
$ 8.53 million $ 327
Sep 23, 2020 $ 162.97
-0.84%
$ 8.51 million $ 326
Sep 22, 2020 $ 164.31
-0.07%
$ 8.58 million $ 1,479
Sep 21, 2020 $ 164.45
+3.33%
$ 8.59 million $ 1,480
Sep 20, 2020 $ 159.15
-0.06%
$ 8.31 million $ 1,273
Sep 19, 2020 $ 159.23
-0.10%
$ 8.31 million $ 1,274
Sep 18, 2020 $ 159.32
+0.26%
$ 8.32 million $ 1,275
Sep 17, 2020 $ 158.9
+0.24%
$ 8.3 million $ 9,057
Sep 16, 2020 $ 158.49
-1.35%
$ 8.28 million $ 158
Sep 15, 2020 $ 160.67
-0.27%
$ 8.39 million $ 161
Sep 10, 2020 $ 158.4
+0.00%
$ 8.27 million $ 158
Sep 9, 2020 $ 158.41
+1.39%
$ 8.27 million $ 158
Sep 8, 2020 $ 156.23
-3.43%
$ 8.16 million $ 9,530
Sep 7, 2020 $ 161.72
-0.01%
$ 8.45 million $ 36,388
Sep 6, 2020 $ 161.77
-0.06%
$ 8.45 million $ 36,398
Sep 5, 2020 $ 161.83
+0.13%
$ 8.45 million $ 36,411