Take-Two Interactive Software Inc (TTWO) Historical Stock Data
185.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTWO is up 0.47% a day on average. There have been 19 days where Take-Two Interactive Software Inc closed green and 11 days where TTWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 186.07 | 185.50 | ↓$0.57 (-0.31%) | 184.20 | 186.75 | 1.36M |
| 2024-11-19 | 182.12 | 186.01 | ↑$3.89 (2.14%) | 181.06 | 186.30 | 1.54M |
| 2024-11-18 | 178.14 | 182.93 | ↑$4.79 (2.69%) | 177.09 | 183.36 | 1.26M |
| 2024-11-15 | 181.00 | 177.62 | ↓$3.38 (-1.87%) | 176.68 | 181.00 | 1.35M |
| 2024-11-14 | 181.00 | 181.48 | ↑$0.48 (0.27%) | 179.29 | 182.35 | 1.07M |
| 2024-11-13 | 180.29 | 181.87 | ↑$1.58 (0.88%) | 180.10 | 182.62 | 1.07M |
| 2024-11-12 | 178.66 | 180.55 | ↑$1.89 (1.06%) | 177.17 | 180.67 | 1.12M |
| 2024-11-11 | 178.44 | 179.39 | ↑$0.95 (0.53%) | 178.12 | 180.51 | 2.13M |
| 2024-11-08 | 179.17 | 177.90 | ↓$1.27 (-0.71%) | 173.20 | 179.34 | 2.23M |
| 2024-11-07 | 174.00 | 179.17 | ↑$5.17 (2.97%) | 171.40 | 180.53 | 3.78M |
| 2024-11-06 | 166.49 | 166.62 | ↑$0.13 (0.08%) | 165.35 | 169.04 | 3.09M |
| 2024-11-05 | 163.65 | 164.03 | ↑$0.38 (0.23%) | 162.80 | 165.49 | 1.30M |
| 2024-11-04 | 164.22 | 162.93 | ↓$1.29 (-0.79%) | 161.02 | 164.70 | 1.83M |
| 2024-11-01 | 161.12 | 163.78 | ↑$2.66 (1.65%) | 160.83 | 164.40 | 1.46M |
| 2024-10-31 | 162.75 | 161.72 | ↓$1.03 (-0.63%) | 161.28 | 164.46 | 1.41M |
| 2024-10-30 | 162.20 | 162.89 | ↑$0.69 (0.43%) | 160.62 | 164.68 | 1.66M |
| 2024-10-29 | 160.39 | 162.28 | ↑$1.89 (1.18%) | 158.65 | 163.54 | 1.60M |
| 2024-10-28 | 162.00 | 160.75 | ↓$1.25 (-0.77%) | 160.01 | 162.14 | 1.40M |
| 2024-10-25 | 162.40 | 161.79 | ↓$0.61 (-0.38%) | 161.15 | 163.85 | 1.04M |
| 2024-10-24 | 161.62 | 161.26 | ↓$0.36 (-0.22%) | 159.96 | 163.07 | 1.22M |
| 2024-10-23 | 160.00 | 161.01 | ↑$1.01 (0.63%) | 159.23 | 161.29 | 1.69M |
| 2024-10-22 | 156.99 | 160.02 | ↑$3.03 (1.93%) | 156.53 | 160.31 | 1.70M |
| 2024-10-21 | 154.47 | 156.88 | ↑$2.41 (1.56%) | 154.13 | 156.93 | 1.13M |
| 2024-10-18 | 154.41 | 155.27 | ↑$0.86 (0.56%) | 154.15 | 155.80 | 0.98M |
| 2024-10-17 | 155.97 | 154.79 | ↓$1.18 (-0.76%) | 154.03 | 156.53 | 816.52K |
| 2024-10-16 | 155.89 | 154.91 | ↓$0.98 (-0.63%) | 154.28 | 155.97 | 766.26K |
| 2024-10-15 | 155.36 | 156.05 | ↑$0.69 (0.44%) | 154.99 | 157.51 | 1.31M |
| 2024-10-14 | 155.51 | 155.43 | ↓$0.08 (-0.05%) | 154.69 | 156.49 | 725.08K |
| 2024-10-11 | 153.06 | 155.09 | ↑$2.03 (1.32%) | 153.06 | 156.48 | 1.31M |
| 2024-10-10 | 152.34 | 153.49 | ↑$1.15 (0.75%) | 152.27 | 154.04 | 0.91M |
Create an account or log in to view more rows.
$TTWO must buyyy
$TTWO lmfao
lfg babies
$TTWO come to papa
$TTWO Buying more
$TTWO up we go
$TTWO let’s ride
$TTWO super bullish
$TTWO Good morning gang!
$TTWO 5 minute looks sexy
$TTWO Love this stock.
Light taps