Take-Two Interactive Software Inc (TTWO)
129.07
-1.04 -0.80%
NASDAQ
Jan 23, 20:00
Delayed 2m
USD
Take-Two Interactive Software Price:
129.07 for Jan. 23, 2020View 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 |
|---|---|---|---|---|---|
| Jan. 23, 2020 | 130.44 | 130.87 | 128.67 | 129.07 | 979264.0 |
| Jan. 22, 2020 | 131.45 | 133.36 | 129.70 | 130.11 | 1.023M |
| Jan. 21, 2020 | 129.07 | 130.98 | 127.47 | 130.39 | 1.398M |
| Jan. 17, 2020 | 128.42 | 130.42 | 127.40 | 130.01 | 1.949M |
| Jan. 16, 2020 | 126.85 | 127.71 | 126.28 | 127.64 | 1.041M |
| Jan. 15, 2020 | 127.09 | 128.01 | 126.05 | 126.61 | 592589.0 |
| Jan. 14, 2020 | 125.51 | 127.53 | 124.56 | 126.93 | 1.769M |
| Jan. 13, 2020 | 126.92 | 128.57 | 125.18 | 128.45 | 1.061M |
| Jan. 10, 2020 | 127.70 | 128.53 | 126.64 | 126.76 | 864840.0 |
| Jan. 9, 2020 | 128.72 | 129.55 | 127.40 | 128.02 | 804294.0 |
| Jan. 8, 2020 | 125.96 | 129.00 | 124.82 | 127.82 | 1.666M |
| Jan. 7, 2020 | 124.59 | 126.47 | 123.67 | 125.51 | 1.141M |
| Jan. 6, 2020 | 122.02 | 125.13 | 121.55 | 124.69 | 1.679M |
| Jan. 3, 2020 | 120.44 | 122.50 | 120.28 | 122.21 | 729142.0 |
| Jan. 2, 2020 | 123.53 | 123.98 | 121.40 | 122.08 | 1.114M |
| Dec. 31, 2019 | 122.25 | 122.79 | 121.48 | 122.43 | 613677.0 |
| Dec. 30, 2019 | 124.47 | 124.47 | 122.19 | 122.35 | 587783.0 |
| Dec. 27, 2019 | 124.44 | 124.86 | 122.85 | 124.47 | 543762.0 |
| Dec. 26, 2019 | 123.55 | 124.34 | 123.10 | 123.99 | 839628.0 |
| Dec. 24, 2019 | 122.59 | 124.16 | 122.00 | 123.93 | 857478.0 |
| Dec. 23, 2019 | 123.73 | 124.24 | 122.09 | 122.12 | 818174.0 |
| Dec. 20, 2019 | 122.95 | 124.30 | 121.54 | 123.61 | 2.133M |
| Dec. 19, 2019 | 122.92 | 122.95 | 120.91 | 121.82 | 1.245M |
| Dec. 18, 2019 | 122.57 | 122.89 | 121.34 | 122.46 | 1.449M |
| Dec. 17, 2019 | 122.71 | 123.29 | 121.51 | 122.57 | 750903.0 |
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 | 60.13 |
| Electronic Arts Inc | 113.48 |
| The Walt Disney Co | 142.20 |
Price Range, Past 5 Years
| Minimum | 23.70 | Apr 30 2015 |
| Maximum | 137.99 | Sep 28 2018 |
| Average | 76.76 |
News
Analyst Actions: Morgan Stanley Lifts Price Target on Take-Two to $145 From $140, Maintains Overweight
MT Newswires 01/21 09:08 ET
MT Newswires 01/21 09:08 ET
A Closer Look At Take-Two Interactive Software, Inc.'s (NASDAQ:TTWO) Impressive ROE
Yahoo 01/17 12:38 ET
Yahoo 01/17 12:38 ET
Close Update: Market Indexes End Mixed as Stocks Dip on Report China Tariffs to Remain Until After Election
MT Newswires 01/14 16:45 ET
MT Newswires 01/14 16:45 ET
Advertisement
