NASDAQ:TTWO
Take-Two Interactive Software Stock Price (Quote)
$143.07
+0.330 (+0.231%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.94 | $156.25 | Thursday, 2nd May 2024 TTWO stock ended at $143.07. This is 0.231% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.50% from a day low at $140.37 to a day high of $143.87. |
| 90 days | $138.94 | $171.59 | |
| 52 weeks | $119.57 | $171.59 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2023 | $155.10 | $155.85 | $153.56 | $154.21 | 2 428 848 |
| Dec 06, 2023 | $157.50 | $158.81 | $156.55 | $157.32 | 2 208 254 |
| Dec 05, 2023 | $154.26 | $157.98 | $152.12 | $156.76 | 3 384 086 |
| Dec 04, 2023 | $157.35 | $158.45 | $154.52 | $157.56 | 1 833 335 |
| Dec 01, 2023 | $158.69 | $161.61 | $157.20 | $157.84 | 1 633 074 |
| Nov 30, 2023 | $157.17 | $158.52 | $156.50 | $158.20 | 1 347 792 |
| Nov 29, 2023 | $157.59 | $158.84 | $155.74 | $157.01 | 1 501 958 |
| Nov 28, 2023 | $156.27 | $158.17 | $156.27 | $156.68 | 1 108 959 |
| Nov 27, 2023 | $156.05 | $157.58 | $156.01 | $156.27 | 957 389 |
| Nov 24, 2023 | $156.40 | $156.54 | $155.44 | $156.32 | 536 668 |
| Nov 22, 2023 | $156.40 | $157.60 | $155.81 | $155.88 | 1 118 426 |
| Nov 21, 2023 | $155.82 | $156.96 | $154.67 | $155.74 | 857 687 |
| Nov 20, 2023 | $153.99 | $156.54 | $153.34 | $155.88 | 1 147 955 |
| Nov 17, 2023 | $154.92 | $155.55 | $153.43 | $154.39 | 1 066 372 |
| Nov 16, 2023 | $153.95 | $154.98 | $152.78 | $154.85 | 1 382 335 |
| Nov 15, 2023 | $153.64 | $155.81 | $153.07 | $153.94 | 1 804 156 |
| Nov 14, 2023 | $153.09 | $156.21 | $152.58 | $153.40 | 2 264 617 |
| Nov 13, 2023 | $147.65 | $151.98 | $147.28 | $150.09 | 2 668 836 |
| Nov 10, 2023 | $146.68 | $149.07 | $145.10 | $147.88 | 2 399 964 |
| Nov 09, 2023 | $148.63 | $149.89 | $144.26 | $146.32 | 4 576 132 |
| Nov 08, 2023 | $148.21 | $148.64 | $143.14 | $143.47 | 7 655 646 |
| Nov 07, 2023 | $135.68 | $137.28 | $135.00 | $136.36 | 1 834 217 |
| Nov 06, 2023 | $139.00 | $139.17 | $132.20 | $134.37 | 1 866 849 |
| Nov 03, 2023 | $137.60 | $139.67 | $136.88 | $138.91 | 1 333 059 |
| Nov 02, 2023 | $135.69 | $137.80 | $134.84 | $137.50 | 1 945 112 |
