Home

Take-Two Interactive Software, Inc. - Common Stock (TTWO)

195.99
-12.94 (-6.19%)
NASDAQ · Last Trade: Apr 5th, 8:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Take-Two Interactive Software, Inc. - Common Stock (TTWO)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025205.10208.33195.40195.993,687,644195.99
4/03/2025205.46211.50204.94208.932,324,529208.93
4/02/2025207.88212.72207.00211.101,602,080211.10
4/01/2025205.23210.57204.70210.131,654,708210.13
3/31/2025207.40207.89200.66207.252,689,979207.25
3/28/2025214.28215.52209.32210.471,439,440210.47
3/27/2025215.77216.70213.63214.291,128,779214.29
3/26/2025217.00220.93211.95215.891,951,859215.89
3/25/2025213.66218.56211.57217.951,360,714217.95
3/24/2025217.15217.18211.89213.511,453,021213.51
3/21/2025207.51215.00204.21213.473,632,020213.47
3/20/2025206.93211.46206.90209.631,329,254209.63
3/19/2025204.00210.71203.48208.861,381,622208.86
3/18/2025205.96206.36203.70204.321,067,584204.32
3/17/2025203.82207.71203.06206.501,904,897206.50
3/14/2025205.67206.32201.84204.571,365,541204.57
3/13/2025204.48206.20201.93203.631,263,232203.63
3/12/2025204.48206.72203.49205.331,414,977205.33
3/11/2025202.04206.02201.77203.801,543,483203.80
3/10/2025200.98202.47197.00201.931,883,134201.93
3/07/2025206.76207.45198.71204.331,889,841204.33
3/06/2025214.20216.46207.33207.872,280,351207.87
3/05/2025208.10215.27208.10214.811,750,051214.81
3/04/2025207.98209.09202.01208.552,105,758208.55
3/03/2025212.89214.50207.78208.051,781,096208.05
2/28/2025208.72212.10206.71211.981,858,253211.98
2/27/2025209.85211.37207.63208.211,122,807208.21
2/26/2025208.81210.28207.46209.111,280,974209.11
2/25/2025210.48210.68206.07207.911,921,970207.91
2/24/2025213.21213.70207.28212.021,206,465212.02
2/21/2025216.00216.53210.66211.651,439,086211.65
2/20/2025215.18215.33209.04215.241,648,354215.24
2/19/2025218.59218.75212.46215.181,582,295215.18
2/18/2025208.64216.52208.41216.382,462,445216.38
2/14/2025210.23212.59208.55208.761,454,695208.76
2/13/2025209.18210.58207.82210.091,338,230210.09
2/12/2025207.43210.10206.56209.181,162,755209.18
2/11/2025212.27214.04208.38209.941,783,192209.94
2/10/2025210.01215.84206.28212.513,454,109212.51
2/07/2025198.00212.88195.97208.776,798,660208.77
2/06/2025184.08184.53181.86183.082,777,297183.08
2/05/2025185.10186.17182.92184.961,697,844184.96
2/04/2025186.14186.61182.66183.541,660,632183.54
2/03/2025184.62187.59182.89186.071,740,385186.07
1/31/2025190.07190.93185.39185.511,680,775185.51
1/30/2025190.91192.50189.88191.231,213,102191.23
1/29/2025186.92191.60186.92190.091,430,406190.09
1/28/2025186.85189.70185.72187.141,616,125187.14
1/27/2025185.05190.57184.18187.872,335,476187.87
1/24/2025184.00185.63182.56185.491,638,758185.49
1/23/2025183.28184.69179.61183.822,066,911183.82
1/22/2025185.35188.18183.54187.991,546,975187.99
1/21/2025187.55189.03184.43185.141,611,211185.14
1/17/2025186.95186.95184.82186.411,443,906186.41
1/16/2025182.27184.46181.26183.371,282,193183.37
1/15/2025183.40183.79179.58181.321,332,049181.32
1/14/2025178.91181.53178.65180.03876,154180.03
1/13/2025178.61179.98177.93178.76955,558178.76
1/10/2025181.90182.88177.35178.611,420,431178.61
1/08/2025181.59183.91180.17183.741,976,425183.74
1/07/2025188.09188.71180.88181.752,250,885181.75
1/06/2025190.64192.14188.31188.981,233,444188.98