Take-Two Interactive Software Inc (TTWO)
173.33
+2.05 +1.20%
NASDAQ
Jul 23, 16:59
USD
Take-Two Interactive Software Price:
173.33 for July 23, 2021View 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 |
|---|---|---|---|---|---|
| July 22, 2021 | 170.68 | 171.59 | 169.20 | 171.28 | 601882.0 |
| July 21, 2021 | 170.47 | 171.57 | 170.14 | 170.90 | 903476.0 |
| July 20, 2021 | 170.91 | 171.10 | 167.97 | 170.02 | 861594.0 |
| July 19, 2021 | 169.94 | 172.23 | 166.61 | 168.96 | 2.110M |
| July 16, 2021 | 168.26 | 170.90 | 168.26 | 170.52 | 899836.0 |
| July 15, 2021 | 171.66 | 171.72 | 167.06 | 168.24 | 1.031M |
| July 14, 2021 | 173.87 | 174.55 | 170.02 | 171.88 | 692674.0 |
| July 13, 2021 | 172.58 | 175.25 | 172.08 | 173.55 | 1.207M |
| July 12, 2021 | 172.37 | 173.48 | 171.48 | 172.10 | 875346.0 |
| July 9, 2021 | 170.67 | 171.17 | 169.18 | 170.37 | 917430.0 |
| July 8, 2021 | 171.40 | 171.83 | 170.08 | 170.67 | 940525.0 |
| July 7, 2021 | 174.37 | 175.06 | 172.64 | 173.69 | 712891.0 |
| July 6, 2021 | 177.40 | 177.84 | 171.63 | 174.07 | 1.176M |
| July 2, 2021 | 180.30 | 180.97 | 176.03 | 177.30 | 737802.0 |
| July 1, 2021 | 177.53 | 179.84 | 176.61 | 178.97 | 1.053M |
| June 30, 2021 | 177.80 | 178.78 | 176.35 | 177.02 | 1.014M |
| June 29, 2021 | 178.01 | 179.04 | 176.16 | 178.10 | 818138.0 |
| June 28, 2021 | 175.26 | 178.95 | 174.97 | 178.09 | 1.525M |
| June 25, 2021 | 175.49 | 176.10 | 173.39 | 173.82 | 3.315M |
| June 24, 2021 | 174.27 | 175.98 | 173.70 | 175.06 | 1.375M |
| June 23, 2021 | 173.79 | 173.87 | 170.13 | 171.88 | 1.300M |
| June 22, 2021 | 173.73 | 175.25 | 172.93 | 174.23 | 1.083M |
| June 21, 2021 | 171.85 | 174.32 | 169.44 | 173.47 | 1.290M |
| June 18, 2021 | 170.85 | 172.00 | 168.68 | 171.28 | 1.602M |
| June 17, 2021 | 170.80 | 173.44 | 169.93 | 170.50 | 1.401M |
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.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Activision Blizzard Inc | 91.49 |
| Electronic Arts Inc | 145.15 |
| SciPlay Corp | 15.88 |
Price Range, Past 5 Years
| Minimum | 40.17 | Aug 02 2016 |
| Maximum | 213.34 | Feb 08 2021 |
| Average | 115.40 |
Price Related Metrics
| PE Ratio | 34.12 |
| PS Ratio | 5.945 |
| PEG Ratio | 0.7843 |
| Price to Book Value | 6.017 |
| Price to Free Cash Flow | 23.78 |
| Earnings Yield | 2.93% |
| Market Cap | 20.05B |
| PEGY Ratio | 0.7843 |
| Operating PE Ratio | 31.87 |
| Normalized PE Ratio | 36.22 |
News
Netflix sells off again post-earnings, down 4%, but analysts see blue skies
SA Breaking News 07/21 12:36 ET
SA Breaking News 07/21 12:36 ET
Deutsche Bank Adjusts Take-Two Interactive Software PT to $220 From $243, Maintains Buy Rating
MT Newswires 07/21 09:30 ET
MT Newswires 07/21 09:30 ET
Video game cliffhanger as Netflix crashes into sector by buildout or M&A
SA Breaking News 07/17 10:17 ET
SA Breaking News 07/17 10:17 ET
Advertisement
