Take-Two Interactive Software Inc (TTWO)
123.73
-0.24 -0.19%
NASDAQ
Dec 6, 20:00
Delayed 2m
USD
Take-Two Interactive Software Price:
123.73 for Dec. 6, 2019View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1997.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec. 6, 2019 | 123.75 | 124.95 | 122.85 | 123.73 | 1.019M |
| Dec. 5, 2019 | 121.73 | 124.06 | 121.14 | 123.97 | 986062.0 |
| Dec. 4, 2019 | 123.95 | 124.13 | 121.71 | 121.96 | 907742.0 |
| Dec. 3, 2019 | 118.93 | 123.15 | 118.93 | 123.11 | 1.689M |
| Dec. 2, 2019 | 121.59 | 121.72 | 119.32 | 120.73 | 1.137M |
| Nov. 29, 2019 | 121.62 | 122.89 | 120.74 | 121.35 | 400415.0 |
| Nov. 27, 2019 | 120.97 | 121.73 | 119.66 | 121.58 | 717495.0 |
| Nov. 26, 2019 | 119.94 | 120.70 | 118.73 | 120.44 | 1.291M |
| Nov. 25, 2019 | 119.88 | 120.67 | 118.88 | 119.36 | 913518.0 |
| Nov. 22, 2019 | 122.20 | 122.60 | 117.80 | 119.48 | 1.420M |
| Nov. 21, 2019 | 123.07 | 123.88 | 122.01 | 122.54 | 964650.0 |
| Nov. 20, 2019 | 123.50 | 124.41 | 122.57 | 123.40 | 1.359M |
| Nov. 19, 2019 | 123.62 | 124.09 | 122.46 | 123.65 | 925772.0 |
| Nov. 18, 2019 | 123.51 | 124.03 | 122.36 | 123.15 | 1.187M |
| Nov. 15, 2019 | 122.77 | 123.86 | 121.96 | 123.82 | 1.106M |
| Nov. 14, 2019 | 120.18 | 122.50 | 119.12 | 122.30 | 832923.0 |
| Nov. 13, 2019 | 119.56 | 120.89 | 118.64 | 120.27 | 1.341M |
| Nov. 12, 2019 | 119.22 | 119.38 | 117.33 | 118.99 | 1.622M |
| Nov. 11, 2019 | 115.99 | 119.92 | 115.37 | 119.65 | 1.814M |
| Nov. 8, 2019 | 117.69 | 122.57 | 116.57 | 116.96 | 3.429M |
| Nov. 7, 2019 | 117.86 | 118.41 | 115.45 | 116.91 | 2.796M |
| Nov. 6, 2019 | 116.99 | 117.71 | 115.31 | 116.68 | 1.492M |
| Nov. 5, 2019 | 117.99 | 118.48 | 116.22 | 117.25 | 1.492M |
| Nov. 4, 2019 | 118.27 | 118.40 | 116.62 | 117.20 | 1.693M |
| Nov. 1, 2019 | 121.28 | 121.74 | 116.80 | 116.90 | 1.984M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
Advertisement
Price Benchmarks
| Benchmarks | |
|---|---|
| Activision Blizzard Inc | 55.21 |
| Electronic Arts Inc | 103.23 |
| The Walt Disney Co | 147.66 |
Price Range, Past 5 Years
| Minimum | 23.70 | Apr 30 2015 |
| Maximum | 137.99 | Sep 28 2018 |
| Average | 74.34 |
News
Ancestors: The Humankind Odyssey Now Available for PlayStation 4 and Xbox One
Business Wire 12/06 09:00 ET
Business Wire 12/06 09:00 ET
Kerbal Space Program Enhanced Edition: Breaking Ground Expansion Now Available for PlayStation 4 and Xbox One
Business Wire 12/05 09:00 ET
Business Wire 12/05 09:00 ET
Cyber Monday Online US Sales Reach $628 Million While Holiday Shopping Tops $72 Billion So Far
MT Newswires 12/02 13:38 ET
MT Newswires 12/02 13:38 ET
Is Take-Two Interactive Software, Inc. (TTWO) Going To Burn These Hedge Funds ?
Yahoo 11/30 19:01 ET
Yahoo 11/30 19:01 ET
Advertisement
