NASDAQ:TTWO
Take-Two Interactive Software Stock Price (Quote)
$140.60
-0.0400 (-0.0284%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $139.28 | $156.25 | Friday, 19th Apr 2024 TTWO stock ended at $140.60. This is 0.0284% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $139.28 to a day high of $140.94. |
| 90 days | $139.28 | $171.59 | |
| 52 weeks | $119.57 | $171.59 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $140.02 | $140.94 | $139.28 | $140.60 | 2 288 316 |
| 2024-04-18 | $143.74 | $143.80 | $140.38 | $140.64 | 1 493 344 |
| 2024-04-17 | $146.52 | $147.14 | $143.04 | $143.16 | 1 504 794 |
| 2024-04-16 | $145.30 | $146.11 | $144.71 | $145.45 | 1 874 113 |
| 2024-04-15 | $147.63 | $147.68 | $144.48 | $145.30 | 1 913 712 |
| 2024-04-12 | $150.00 | $150.32 | $147.23 | $147.27 | 2 061 676 |
| 2024-04-11 | $152.68 | $153.05 | $150.38 | $151.34 | 1 096 858 |
| 2024-04-10 | $152.02 | $153.10 | $151.12 | $152.12 | 1 301 247 |
| 2024-04-09 | $155.24 | $156.25 | $153.37 | $154.70 | 1 010 752 |
| 2024-04-08 | $154.25 | $155.35 | $151.96 | $153.65 | 1 424 968 |
| 2024-04-05 | $149.82 | $151.82 | $149.82 | $151.04 | 1 354 434 |
| 2024-04-04 | $153.24 | $153.39 | $149.33 | $149.59 | 1 493 939 |
| 2024-04-03 | $149.39 | $152.00 | $148.64 | $151.73 | 1 622 062 |
| 2024-04-02 | $149.27 | $149.64 | $147.76 | $149.57 | 1 232 447 |
| 2024-04-01 | $148.69 | $150.48 | $147.52 | $150.00 | 1 242 572 |
| 2024-03-28 | $145.19 | $150.34 | $144.58 | $148.49 | 1 650 057 |
| 2024-03-27 | $148.00 | $148.00 | $146.17 | $146.92 | 1 179 244 |
| 2024-03-26 | $147.29 | $148.37 | $145.04 | $146.67 | 1 945 158 |
| 2024-03-25 | $150.00 | $150.42 | $141.83 | $146.14 | 3 752 629 |
| 2024-03-22 | $152.67 | $153.24 | $151.72 | $152.46 | 1 158 659 |
| 2024-03-21 | $149.93 | $153.23 | $149.45 | $152.17 | 2 414 184 |
| 2024-03-20 | $145.46 | $149.37 | $145.12 | $148.43 | 2 394 756 |
| 2024-03-19 | $144.24 | $145.45 | $143.50 | $145.20 | 1 083 032 |
| 2024-03-18 | $143.96 | $145.21 | $143.43 | $144.62 | 2 133 964 |
| 2024-03-15 | $143.29 | $144.67 | $142.03 | $143.91 | 3 695 126 |
