• SPX
  • $5,958.93
  • 0.71 %
  • $41.82
  • DJI
  • $43,925.58
  • 1.19 %
  • $517.10
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $19,009.69
  • 0.23 %
  • $43.55
Take-Two Interactive Software, Inc. (TTWO) Charts

Take-Two Interactive Software, Inc. (TTWO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$186.59

$1.09

(0.58%)

Day's range
$184.91
Day's range
$187.31
  • 5 DAY PERFORMANCE

    +5.05%
  • 1 MONTH PERFORMANCE

    +18.94%
  • 3 MONTH PERFORMANCE

    +16.57%
  • 6 MONTH PERFORMANCE

    +23.23%
  • YEAR-TO-DATE PERFORMANCE

    +15.93%
  • 1 YEAR PERFORMANCE

    +19.81%

Take-Two Interactive Software, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $187.31 $186.35   (-0.51%) $187.31 $184.91 765,357
11/20/2024 $186.07 $185.50   (-0.31%) $186.75 $184.20 1.32 M $32.54 B
11/19/2024 $182.12 $186.01   (2.14%) $186.30 $181.06 1.54 M $32.63 B
11/18/2024 $178.14 $182.93   (2.69%) $183.36 $177.09 1.26 M $32.09 B
11/15/2024 $181.00 $177.62   (-1.87%) $181.00 $176.68 1.35 M $31.15 B
11/14/2024 $181.00 $181.48   (0.27%) $182.35 $179.29 1.07 M $31.83 B
11/13/2024 $180.29 $181.87   (0.88%) $182.62 $180.10 1.07 M $31.90 B
11/12/2024 $178.66 $180.55   (1.06%) $180.67 $177.17 1.12 M $31.67 B
11/11/2024 $178.44 $179.39   (0.53%) $180.51 $178.12 2.13 M $31.47 B
11/08/2024 $179.17 $177.90   (-0.71%) $179.34 $173.20 2.23 M $31.20 B
11/07/2024 $174.00 $179.17   (2.97%) $180.53 $171.40 3.78 M $31.14 B
11/06/2024 $166.49 $166.62   (0.08%) $169.04 $165.35 3.09 M $28.96 B
11/05/2024 $163.65 $164.03   (0.23%) $165.49 $162.80 1.30 M $28.51 B
11/04/2024 $164.22 $162.93   (-0.79%) $164.70 $161.02 1.83 M $28.32 B
11/01/2024 $161.12 $163.78   (1.65%) $164.40 $160.83 1.46 M $28.22 B
10/31/2024 $162.75 $161.72   (-0.63%) $164.46 $161.28 1.41 M $27.86 B
10/30/2024 $162.20 $162.89   (0.43%) $164.68 $160.62 1.66 M $28.07 B
10/29/2024 $160.39 $162.28   (1.18%) $163.54 $158.65 1.60 M $27.96 B
10/28/2024 $162.00 $160.75   (-0.77%) $162.14 $160.01 1.40 M $27.70 B
10/25/2024 $162.40 $161.79   (-0.38%) $163.85 $161.15 1.04 M $27.88 B
10/24/2024 $161.62 $161.26   (-0.22%) $163.07 $159.96 1.22 M $27.79 B
10/23/2024 $160.00 $161.01   (0.63%) $161.29 $159.23 1.70 M $27.74 B
10/22/2024 $156.99 $160.02   (1.93%) $160.31 $156.53 1.70 M $27.57 B
10/21/2024 $154.47 $156.88   (1.56%) $156.93 $154.13 1.13 M $27.03 B
10/18/2024 $154.41 $155.27   (0.56%) $155.80 $154.15 976,800 $26.75 B
10/17/2024 $155.97 $154.79   (-0.76%) $156.53 $154.03 816,517 $26.67 B
10/16/2024 $155.89 $154.91   (-0.63%) $155.97 $154.28 766,300 $26.69 B
10/15/2024 $155.36 $156.05   (0.44%) $157.51 $154.99 1.31 M $26.89 B
10/14/2024 $155.51 $155.43   (-0.05%) $156.49 $154.69 725,100 $26.78 B
10/11/2024 $153.06 $155.09   (1.33%) $156.48 $153.06 1.31 M $26.72 B
10/10/2024 $152.34 $153.49   (0.75%) $154.04 $152.27 912,100 $26.45 B
10/09/2024 $153.00 $153.86   (0.56%) $155.30 $152.76 880,035 $26.51 B
10/08/2024 $152.27 $152.94   (0.44%) $153.08 $151.32 757,031 $26.35 B
10/07/2024 $151.43 $152.21   (0.52%) $152.55 $150.45 1.04 M $26.23 B
10/04/2024 $149.00 $151.69   (1.81%) $152.12 $147.78 1.77 M $26.14 B
10/03/2024 $149.91 $147.66   (-1.5%) $151.19 $146.76 1.46 M $25.44 B
10/02/2024 $150.32 $151.37   (0.7%) $151.67 $148.93 1.18 M $26.08 B
10/01/2024 $153.07 $150.48   (-1.69%) $153.07 $149.51 1.38 M $25.93 B
09/30/2024 $153.07 $153.71   (0.42%) $154.85 $152.26 1.34 M $26.48 B
09/27/2024 $152.49 $153.05   (0.37%) $153.81 $152.20 1.37 M $26.37 B
09/26/2024 $152.29 $151.69   (-0.39%) $152.50 $150.44 1.49 M $26.14 B
09/25/2024 $150.65 $150.77   (0.08%) $150.90 $149.66 841,600 $25.98 B
09/24/2024 $149.63 $150.90   (0.85%) $151.11 $147.94 1.19 M $26.00 B
09/23/2024 $149.58 $149.73   (0.1%) $150.75 $148.06 1.50 M $25.80 B
09/20/2024 $152.52 $148.78   (-2.45%) $152.94 $147.23 5.62 M $25.63 B
09/19/2024 $156.22 $153.66   (-1.64%) $158.11 $153.52 1.97 M $26.48 B
09/18/2024 $152.95 $153.33   (0.25%) $155.16 $151.43 1.45 M $26.42 B
09/17/2024 $152.48 $152.71   (0.15%) $155.83 $151.04 1.53 M $26.31 B
09/16/2024 $152.45 $152.45   (0%) $153.05 $150.91 1.32 M $26.27 B
09/13/2024 $153.82 $152.18   (-1.07%) $154.90 $152.07 1.22 M $26.22 B
09/12/2024 $152.77 $153.61   (0.55%) $154.76 $152.28 1.19 M $26.47 B
09/11/2024 $153.77 $152.34   (-0.93%) $153.84 $150.19 1.72 M $26.25 B
09/10/2024 $157.10 $154.85   (-1.43%) $157.43 $153.98 853,243 $26.68 B
09/09/2024 $155.44 $156.32   (0.57%) $156.42 $149.86 2.11 M $26.93 B
09/06/2024 $157.76 $156.61   (-0.73%) $159.43 $156.52 1.25 M $26.98 B
09/05/2024 $158.60 $157.06   (-0.97%) $159.06 $156.78 1.02 M $27.06 B
09/04/2024 $155.63 $158.04   (1.55%) $159.13 $155.63 990,159 $27.23 B
09/03/2024 $160.75 $155.90   (-3.02%) $161.48 $154.62 1.58 M $26.86 B
08/30/2024 $161.06 $161.71   (0.4%) $162.12 $160.43 1.21 M $27.86 B
08/29/2024 $160.48 $160.50   (0.01%) $162.98 $160.16 929,669 $27.65 B
08/28/2024 $160.89 $159.00   (-1.17%) $161.15 $158.13 1.15 M $27.40 B
08/27/2024 $160.31 $160.78   (0.29%) $161.92 $160.16 783,999 $27.70 B
08/26/2024 $159.94 $160.38   (0.28%) $161.20 $159.71 805,719 $27.63 B
08/23/2024 $160.20 $159.39   (-0.51%) $160.90 $158.80 1.08 M $27.46 B
08/22/2024 $160.00 $158.70   (-0.81%) $161.82 $158.52 1.22 M $27.34 B
08/21/2024 $156.62 $160.07   (2.2%) $161.37 $156.49 1.85 M $27.58 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.