NASDAQ:TTWO
Take-Two Interactive Software Stock Price (Quote)
$144.47
+1.04 (+0.725%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.94 | $156.25 | Friday, 26th Apr 2024 TTWO stock ended at $144.47. This is 0.725% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.61% from a day low at $143.38 to a day high of $145.69. |
| 90 days | $138.94 | $171.59 | |
| 52 weeks | $119.57 | $171.59 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $143.38 | $145.69 | $143.38 | $144.47 | 853 088 |
| Apr 25, 2024 | $142.34 | $143.88 | $141.07 | $143.43 | 1 097 441 |
| Apr 24, 2024 | $140.97 | $142.93 | $140.82 | $142.83 | 965 067 |
| Apr 23, 2024 | $140.85 | $143.24 | $140.55 | $141.72 | 1 258 372 |
| Apr 22, 2024 | $140.65 | $141.13 | $138.94 | $139.96 | 1 127 316 |
| Apr 19, 2024 | $140.02 | $140.94 | $139.28 | $140.60 | 2 288 316 |
| Apr 18, 2024 | $143.74 | $143.80 | $140.38 | $140.64 | 1 493 344 |
| Apr 17, 2024 | $146.52 | $147.14 | $143.04 | $143.16 | 1 504 794 |
| Apr 16, 2024 | $145.30 | $146.11 | $144.71 | $145.45 | 1 874 113 |
| Apr 15, 2024 | $147.63 | $147.68 | $144.48 | $145.30 | 1 913 712 |
| Apr 12, 2024 | $150.00 | $150.32 | $147.23 | $147.27 | 2 061 676 |
| Apr 11, 2024 | $152.68 | $153.05 | $150.38 | $151.34 | 1 096 858 |
| Apr 10, 2024 | $152.02 | $153.10 | $151.12 | $152.12 | 1 301 247 |
| Apr 09, 2024 | $155.24 | $156.25 | $153.37 | $154.70 | 1 010 752 |
| Apr 08, 2024 | $154.25 | $155.35 | $151.96 | $153.65 | 1 424 968 |
| Apr 05, 2024 | $149.82 | $151.82 | $149.82 | $151.04 | 1 354 434 |
| Apr 04, 2024 | $153.24 | $153.39 | $149.33 | $149.59 | 1 493 939 |
| Apr 03, 2024 | $149.39 | $152.00 | $148.64 | $151.73 | 1 622 062 |
| Apr 02, 2024 | $149.27 | $149.64 | $147.76 | $149.57 | 1 232 447 |
| Apr 01, 2024 | $148.69 | $150.48 | $147.52 | $150.00 | 1 242 572 |
| Mar 28, 2024 | $145.19 | $150.34 | $144.58 | $148.49 | 1 650 057 |
| Mar 27, 2024 | $148.00 | $148.00 | $146.17 | $146.92 | 1 179 244 |
| Mar 26, 2024 | $147.29 | $148.37 | $145.04 | $146.67 | 1 945 158 |
| Mar 25, 2024 | $150.00 | $150.42 | $141.83 | $146.14 | 3 752 629 |
| Mar 22, 2024 | $152.67 | $153.24 | $151.72 | $152.46 | 1 158 659 |
