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 |
| Feb 04, 2016 | $36.00 | $36.28 | $33.29 | $35.08 | 6 179 900 |
| Feb 03, 2016 | $33.57 | $33.59 | $31.87 | $32.83 | 2 728 300 |
| Feb 02, 2016 | $34.34 | $34.48 | $33.06 | $33.44 | 1 267 000 |
| Feb 01, 2016 | $34.58 | $34.99 | $34.29 | $34.62 | 1 283 500 |
| Jan 29, 2016 | $33.50 | $34.70 | $33.29 | $34.70 | 1 837 700 |
| Jan 28, 2016 | $33.99 | $34.38 | $33.28 | $33.61 | 1 198 400 |
| Jan 27, 2016 | $34.08 | $34.56 | $33.62 | $33.74 | 1 387 400 |
| Jan 26, 2016 | $33.83 | $34.36 | $33.60 | $34.27 | 2 707 900 |
| Jan 25, 2016 | $33.54 | $34.04 | $33.31 | $33.61 | 1 507 700 |
| Jan 22, 2016 | $33.49 | $33.75 | $33.12 | $33.63 | 976 100 |
| Jan 21, 2016 | $32.89 | $33.26 | $32.38 | $32.97 | 1 355 200 |
| Jan 20, 2016 | $31.95 | $33.03 | $31.36 | $32.62 | 1 358 500 |
| Jan 19, 2016 | $32.72 | $33.14 | $31.81 | $32.50 | 1 117 800 |
| Jan 15, 2016 | $31.61 | $32.81 | $31.57 | $32.58 | 1 137 400 |
| Jan 14, 2016 | $32.61 | $32.84 | $31.74 | $32.69 | 1 088 700 |
| Jan 13, 2016 | $33.83 | $33.86 | $32.44 | $32.50 | 1 396 300 |
| Jan 12, 2016 | $32.86 | $33.73 | $32.86 | $33.62 | 1 139 900 |
| Jan 11, 2016 | $32.59 | $32.93 | $32.35 | $32.77 | 1 205 600 |
| Jan 08, 2016 | $32.56 | $33.15 | $32.29 | $32.34 | 1 431 100 |
| Jan 07, 2016 | $33.33 | $33.62 | $32.41 | $32.42 | 1 361 900 |
| Jan 06, 2016 | $34.22 | $34.70 | $33.55 | $34.01 | 718 600 |
| Jan 05, 2016 | $34.36 | $35.08 | $34.16 | $34.75 | 1 553 700 |
