TTWO Quote, Trading Chart, Take-Two Interactive Software Inc.
Stock Information
| Company Name: |
Take-Two Interactive Software Inc. |
| Stock Symbol: |
TTWO |
| Market: |
NASDAQ |
| Website: |
take2games.com |
Get TTWO Alerts
News, Short Squeeze, Breakout and More Instantly...
TTWO Quote
| Last: | $155.49 |
| Change Percent: | 0.09% |
| Open: | $156.84 |
| Previous Close: | $155.49 |
| High: | $158.18 |
| Low: | $155.2 |
| Volume: | 1,622,508 |
| Last Trade Date Time: | 06/28/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
TTWO Chart
Last Twenty Trading Days
| Date: | 2024-06-28 |
| Open: | $156.84 |
| Close: | $155.49 |
| High: | $158.18 |
| Low: | $155.2 |
| Volume: | 1,622,508 |
| Date: | 2024-06-27 |
| Open: | $157.88 |
| Close: | $156.98 |
| High: | $158.55 |
| Low: | $156.46 |
| Volume: | 1,092,350 |
| Date: | 2024-06-26 |
| Open: | $158.83 |
| Close: | $157.54 |
| High: | $159.6 |
| Low: | $156.98 |
| Volume: | 1,302,499 |
| Date: | 2024-06-25 |
| Open: | $160 |
| Close: | $159.04 |
| High: | $160.72 |
| Low: | $157.8 |
| Volume: | 1,018,933 |
| Date: | 2024-06-24 |
| Open: | $158.06 |
| Close: | $159.71 |
| High: | $160.23 |
| Low: | $157.44 |
| Volume: | 1,557,847 |
| Date: | 2024-06-21 |
| Open: | $155.65 |
| Close: | $158.22 |
| High: | $159.25 |
| Low: | $155.16 |
| Volume: | 3,197,643 |
| Date: | 2024-06-20 |
| Open: | $155.01 |
| Close: | $154.98 |
| High: | $155.56 |
| Low: | $153.99 |
| Volume: | 1,387,497 |
| Date: | 2024-06-19 |
| Open: | $157.39 |
| Close: | $155.37 |
| High: | $158.42 |
| Low: | $155.22 |
| Volume: | 1,184,597 |
| Date: | 2024-06-18 |
| Open: | $157.39 |
| Close: | $155.37 |
| High: | $158.42 |
| Low: | $155.22 |
| Volume: | 1,184,597 |
| Date: | 2024-06-17 |
| Open: | $158.16 |
| Close: | $157.4 |
| High: | $158.96 |
| Low: | $157.17 |
| Volume: | 1,028,004 |
| Date: | 2024-06-14 |
| Open: | $157.01 |
| Close: | $158.96 |
| High: | $159.25 |
| Low: | $155.94 |
| Volume: | 1,174,813 |
| Date: | 2024-06-13 |
| Open: | $158.635 |
| Close: | $157.72 |
| High: | $160.4 |
| Low: | $157.56 |
| Volume: | 1,273,444 |
| Date: | 2024-06-12 |
| Open: | $157 |
| Close: | $159.67 |
| High: | $160.26 |
| Low: | $156.71 |
| Volume: | 3,424,789 |
| Date: | 2024-06-11 |
| Open: | $160 |
| Close: | $158.51 |
| High: | $160.97 |
| Low: | $157.76 |
| Volume: | 1,831,773 |
| Date: | 2024-06-10 |
| Open: | $164.12 |
| Close: | $160.54 |
| High: | $165.42 |
| Low: | $159.84 |
| Volume: | 2,126,838 |
| Date: | 2024-06-07 |
| Open: | $165.65 |
| Close: | $164.77 |
| High: | $166.43 |
| Low: | $164.65 |
| Volume: | 1,504,487 |
| Date: | 2024-06-06 |
| Open: | $167.12 |
| Close: | $165.67 |
| High: | $168.68 |
| Low: | $165.45 |
| Volume: | 1,521,363 |
| Date: | 2024-06-05 |
| Open: | $166.64 |
| Close: | $167.43 |
| High: | $167.75 |
| Low: | $165.07 |
| Volume: | 1,554,535 |
| Date: | 2024-06-04 |
| Open: | $163.06 |
| Close: | $165.96 |
| High: | $166.29 |
| Low: | $161.38 |
| Volume: | 1,729,943 |
| Date: | 2024-06-03 |
| Open: | $160.25 |
| Close: | $163.64 |
| High: | $163.73 |
| Low: | $160.01 |
| Volume: | 1,776,313 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.