Take-Two Interactive Software Inc (TTWO) Historical Stock Data
145.16 ↑2.09 (1.46%)
As of May 3, 2024, 10:48am EST.
Historical Data
In the past 30 trading days, TTWO is down -0.18% a day on average. There have been 15 days where Take-Two Interactive Software Inc closed green and 15 days where TTWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 143.87 | 143.07 | ↓$0.80 (-0.56%) | 140.37 | 143.87 | 1.23M |
| 2024-05-01 | 142.22 | 142.74 | ↑$0.52 (0.37%) | 141.53 | 145.12 | 1.16M |
| 2024-04-30 | 143.29 | 142.81 | ↓$0.48 (-0.33%) | 142.49 | 144.28 | 2.31M |
| 2024-04-29 | 144.08 | 144.27 | ↑$0.19 (0.13%) | 143.73 | 145.72 | 1.32M |
| 2024-04-26 | 143.38 | 144.47 | ↑$1.09 (0.76%) | 143.38 | 145.69 | 853.15K |
| 2024-04-25 | 142.34 | 143.43 | ↑$1.09 (0.77%) | 141.04 | 143.88 | 1.11M |
| 2024-04-24 | 140.97 | 142.83 | ↑$1.86 (1.32%) | 140.82 | 142.93 | 1.02M |
| 2024-04-23 | 140.85 | 141.72 | ↑$0.87 (0.62%) | 140.55 | 143.25 | 1.26M |
| 2024-04-22 | 140.60 | 139.96 | ↓$0.64 (-0.46%) | 138.93 | 141.13 | 1.17M |
| 2024-04-19 | 140.02 | 140.60 | ↑$0.58 (0.41%) | 139.25 | 140.94 | 2.54M |
| 2024-04-18 | 143.74 | 140.64 | ↓$3.10 (-2.16%) | 140.38 | 143.85 | 1.49M |
| 2024-04-17 | 146.52 | 143.16 | ↓$3.36 (-2.29%) | 143.04 | 147.27 | 1.53M |
| 2024-04-16 | 145.30 | 145.45 | ↑$0.15 (0.10%) | 144.69 | 146.11 | 1.87M |
| 2024-04-15 | 147.63 | 145.30 | ↓$2.33 (-1.58%) | 144.48 | 147.76 | 1.92M |
| 2024-04-12 | 150.00 | 147.27 | ↓$2.73 (-1.82%) | 147.18 | 150.32 | 2.08M |
| 2024-04-11 | 152.68 | 151.34 | ↓$1.34 (-0.88%) | 150.38 | 153.05 | 1.10M |
| 2024-04-10 | 152.02 | 152.12 | ↑$0.10 (0.07%) | 151.12 | 153.10 | 1.35M |
| 2024-04-09 | 155.24 | 154.70 | ↓$0.54 (-0.35%) | 153.37 | 156.25 | 1.02M |
| 2024-04-08 | 154.25 | 153.65 | ↓$0.60 (-0.39%) | 151.75 | 155.35 | 1.43M |
| 2024-04-05 | 149.82 | 151.04 | ↑$1.22 (0.81%) | 149.82 | 151.82 | 1.36M |
| 2024-04-04 | 153.24 | 149.59 | ↓$3.65 (-2.38%) | 149.33 | 153.39 | 1.50M |
| 2024-04-03 | 149.39 | 151.73 | ↑$2.34 (1.57%) | 148.64 | 152.00 | 1.63M |
| 2024-04-02 | 149.27 | 149.57 | ↑$0.30 (0.20%) | 147.76 | 149.64 | 1.25M |
| 2024-04-01 | 148.69 | 150.00 | ↑$1.31 (0.88%) | 147.52 | 150.48 | 1.27M |
| 2024-03-28 | 145.19 | 148.49 | ↑$3.30 (2.27%) | 144.58 | 150.34 | 1.66M |
| 2024-03-27 | 148.00 | 146.92 | ↓$1.08 (-0.73%) | 146.17 | 148.00 | 1.18M |
| 2024-03-26 | 147.29 | 146.67 | ↓$0.62 (-0.42%) | 145.04 | 148.70 | 1.96M |
| 2024-03-25 | 150.00 | 146.14 | ↓$3.86 (-2.57%) | 141.83 | 150.42 | 3.76M |
| 2024-03-22 | 152.67 | 152.46 | ↓$0.21 (-0.14%) | 151.72 | 153.24 | 1.18M |
| 2024-03-21 | 149.93 | 152.17 | ↑$2.24 (1.49%) | 149.45 | 153.23 | 2.47M |
Create an account or log in to view more rows.
$TTWO super bullish
$TTWO Good morning gang!
$TTWO 5 minute looks sexy
$TTWO Love this stock.
Light taps
$TTWO Exciting times ahead people.
$TTWO who is adding more tomorrow?
$TTWO i am trading for a better future!
$TTWO I don't know shit
but I know I'm holdin till I at least triple up
$TTWO take us to the moon
lets goooooo
$TTWO green is good