Take-Two Interactive Software, Inc. Historical Data

TTWO
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 111.58
+0.00%
$ -- $ 335
Sep 29, 2022 $ 111.58
+0.00%
$ 223.16 billion $ 335
Sep 22, 2022 $ 114.55
-2.88%
$ 229.09 billion $ 115
Sep 21, 2022 $ 117.94
-1.16%
$ -- $ 354
Sep 9, 2022 $ 127.54
+5.77%
$ 255.08 billion $ 128
Sep 8, 2022 $ 120.59
+0.45%
$ 241.17 billion $ 241
Aug 17, 2022 $ 133.28
-2.41%
$ 266.55 billion $ 1,066
Aug 16, 2022 $ 136.57
+7.24%
$ 273.14 billion $ 1,093
Aug 15, 2022 $ 127.35
-0.86%
$ 254.7 billion $ 1,019
Aug 12, 2022 $ 120.88
+0.19%
$ 241.76 billion $ 121
Aug 11, 2022 $ 120.65
-3.08%
$ 241.29 billion $ 121
Aug 10, 2022 $ 124.04
+2.69%
$ 248.08 billion $ 248
Aug 9, 2022 $ 120.8
-3.70%
$ 241.59 billion $ 242
Aug 8, 2022 $ 125.43
-1.36%
$ 250.86 billion $ 251
Aug 7, 2022 $ 127.16
+0.00%
$ 254.31 billion $ 127
Aug 6, 2022 $ 127.16
+0.00%
$ 254.31 billion $ 127
Aug 5, 2022 $ 127.16
+0.37%
$ 254.31 billion $ 127
Aug 1, 2022 $ 130.28
-1.88%
$ 260.57 billion $ 130
Jul 31, 2022 $ 132.78
+0.00%
$ 265.57 billion $ 133
Jul 30, 2022 $ 132.78
+0.00%
$ 265.57 billion $ 133
Jul 29, 2022 $ 132.78
+1.89%
$ 265.57 billion $ 133
Jul 28, 2022 $ 130.32
+0.05%
$ 260.64 billion $ 130
Jul 22, 2022 $ 130.82
-1.11%
$ 261.65 billion $ 131
Jul 21, 2022 $ 132.29
+0.64%
$ 264.58 billion $ 132
Jul 18, 2022 $ 124.56
+0.59%
$ 249.11 billion $ 374
Jul 17, 2022 $ 123.82
+0.00%
$ 247.64 billion $ 371
Jul 16, 2022 $ 123.82
+0.00%
$ 247.64 billion $ 371
Jul 15, 2022 $ 123.82
-0.50%
$ 247.64 billion $ 371
Jun 28, 2022 $ 127.33
-1.44%
$ 254.65 billion $ 382
Jun 27, 2022 $ 129.18
+0.61%
$ 258.36 billion $ 388
Jun 21, 2022 $ 125.76
-0.03%
$ 251.52 billion $ 377
Jun 20, 2022 $ 125.8
+0.00%
$ 251.59 billion $ 377
Jun 19, 2022 $ 125.8
+0.00%
$ 251.59 billion $ 377
Jun 18, 2022 $ 125.8
+0.00%
$ 251.59 billion $ 377
Jun 17, 2022 $ 125.8
+0.46%
$ 251.59 billion $ 377
Jun 14, 2022 $ 122.25
-0.74%
$ 244.51 billion $ 122
Jun 13, 2022 $ 123.16
-3.77%
$ 246.33 billion $ 123
Jun 12, 2022 $ 128
+0.00%
$ 255.99 billion $ 128
Jun 11, 2022 $ 128
+0.00%
$ 255.99 billion $ 128
Jun 10, 2022 $ 128
+0.46%
$ 255.99 billion $ 128
Jun 8, 2022 $ 132.88
+0.93%
$ 265.75 billion $ 133
Jun 7, 2022 $ 131.65
-1.76%
$ 263.3 billion $ 132
Jun 1, 2022 $ 124.11
-0.37%
$ 248.22 billion $ 124
May 31, 2022 $ 124.57
-0.95%
$ 249.14 billion $ 125
May 30, 2022 $ 125.77
+0.00%
$ 251.53 billion $ 252
May 29, 2022 $ 125.77
+0.00%
$ 251.53 billion $ 252
May 28, 2022 $ 125.77
+0.00%
$ 251.53 billion $ 252
May 27, 2022 $ 125.77
+2.00%
$ 251.53 billion $ 252
May 26, 2022 $ 123.3
+1.01%
$ 246.59 billion $ 123
May 25, 2022 $ 122.06
-0.45%
$ 244.13 billion $ 122
Download