Take-Two Interactive Software Inc (TTWO) Historical Stock Data
181.97 ↑0.59 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTWO is down -0.02% a day on average. There have been 14 days where Take-Two Interactive Software Inc closed green and 16 days where TTWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 180.00 | 181.97 | ↑$1.97 (1.09%) | 179.00 | 184.20 | 3.58M |
| 2024-12-19 | 183.50 | 181.38 | ↓$2.12 (-1.16%) | 181.16 | 184.49 | 1.57M |
| 2024-12-18 | 186.52 | 181.90 | ↓$4.62 (-2.48%) | 181.64 | 188.40 | 2.02M |
| 2024-12-17 | 186.64 | 185.93 | ↓$0.71 (-0.38%) | 185.85 | 187.32 | 1.37M |
| 2024-12-16 | 185.92 | 187.18 | ↑$1.27 (0.68%) | 185.32 | 188.78 | 1.85M |
| 2024-12-13 | 188.30 | 185.48 | ↓$2.82 (-1.50%) | 184.70 | 188.65 | 1.33M |
| 2024-12-12 | 189.33 | 189.64 | ↑$0.31 (0.16%) | 188.27 | 190.54 | 797.05K |
| 2024-12-11 | 188.88 | 190.46 | ↑$1.58 (0.84%) | 186.05 | 191.26 | 1.49M |
| 2024-12-10 | 186.71 | 185.36 | ↓$1.35 (-0.72%) | 184.71 | 188.24 | 1.15M |
| 2024-12-09 | 188.97 | 187.90 | ↓$1.07 (-0.57%) | 187.67 | 191.02 | 1.42M |
| 2024-12-06 | 190.36 | 189.71 | ↓$0.64 (-0.34%) | 188.17 | 191.91 | 1.50M |
| 2024-12-05 | 189.35 | 190.03 | ↑$0.68 (0.36%) | 188.00 | 191.63 | 1.98M |
| 2024-12-04 | 188.50 | 188.20 | ↓$0.30 (-0.16%) | 187.25 | 188.88 | 1.43M |
| 2024-12-03 | 187.40 | 188.06 | ↑$0.66 (0.35%) | 186.94 | 188.38 | 0.93M |
| 2024-12-02 | 188.36 | 187.95 | ↓$0.41 (-0.22%) | 187.00 | 188.63 | 1.26M |
| 2024-11-29 | 186.21 | 188.38 | ↑$2.17 (1.17%) | 186.21 | 189.31 | 679.64K |
| 2024-11-27 | 188.23 | 185.56 | ↓$2.67 (-1.42%) | 185.35 | 188.56 | 1.24M |
| 2024-11-26 | 188.19 | 187.85 | ↓$0.34 (-0.18%) | 187.14 | 189.28 | 1.79M |
| 2024-11-25 | 189.76 | 187.62 | ↓$2.14 (-1.13%) | 187.47 | 190.43 | 2.50M |
| 2024-11-22 | 187.00 | 188.15 | ↑$1.15 (0.61%) | 185.87 | 188.45 | 1.08M |
| 2024-11-21 | 187.31 | 186.58 | ↓$0.73 (-0.39%) | 184.91 | 187.31 | 1.17M |
| 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 |
Create an account or log in to view more rows.
$TTWO warming up
$TTWO keep inchin
$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!