TakeTwo Interactive Software Inc (TTWO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.154281306248 | 155.56 | 160.72 | 155.16 | 1634575 | 158.33212577 | CS |
| 4 | -4.36 | -2.72227772228 | 160.16 | 168.68 | 153.99 | 1681797 | 160.29269249 | CS |
| 12 | 5.98 | 3.99145641436 | 149.82 | 168.68 | 138.93 | 1681365 | 151.8625338 | CS |
| 26 | -5.19 | -3.22380272067 | 160.99 | 171.59 | 138.93 | 1671402 | 152.82476946 | CS |
| 52 | 8.46 | 5.74182163703 | 147.34 | 171.59 | 130.34 | 1639609 | 150.35179947 | CS |
| 156 | -19.46 | -11.1035033664 | 175.26 | 195.825 | 90 | 1833654 | 138.31532065 | CS |
| 260 | 41.77 | 36.6307112163 | 114.03 | 214.7991 | 90 | 1717389 | 141.16528792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 156.97999 | 0 | 0.00 | 156.97999 | 156.97999 | 156.97999 | 0 |
| 1719527700 | 156.97999 | -0.56 | -0.36 | 157.88 | 158.55 | 156.46 | 1092348 |
| 1719441300 | 157.54 | -1.5 | -0.94 | 158.83 | 159.6 | 156.97999 | 1302449 |
| 1719354900 | 159.04 | -0.67 | -0.42 | 160 | 160.72 | 157.8 | 1018928 |
| 1719268500 | 159.71 | 1.49 | 0.94 | 158.06 | 160.22999 | 157.44 | 1557749 |
| 1719009300 | 158.22 | 3.24 | 2.09 | 155.56 | 159.25 | 155.16 | 3201403 |
| 1718922900 | 154.97999 | -0.39 | -0.25 | 155.01 | 155.56 | 153.99 | 1386603 |
| 1718750100 | 155.37 | -2.03 | -1.29 | 157.38999 | 158.41999 | 155.22 | 1184561 |
| 1718663700 | 157.4 | -1.56 | -0.98 | 158.16 | 158.96 | 157.16999 | 1027983 |
| 1718404500 | 158.96 | 1.24 | 0.79 | 157.01 | 159.25 | 155.94 | 1174759 |
| 1718318100 | 157.72 | -1.95 | -1.22 | 158.635 | 160.4 | 157.56 | 1273380 |
| 1718231700 | 159.66999 | 1.16 | 0.73 | 157 | 160.26 | 156.71 | 3424727 |
| 1718145300 | 158.51 | -2.03 | -1.26 | 159.88999 | 160.91 | 157.76 | 1831598 |
| 1718058900 | 160.54 | -4.23 | -2.57 | 164.12 | 165.41999 | 159.84 | 2126684 |
| 1717799700 | 164.77 | -0.9 | -0.54 | 165.65 | 166.43 | 164.65 | 1504428 |
| 1717713300 | 165.66999 | -1.76 | -1.05 | 167.12 | 168.68 | 165.44999 | 1521328 |
| 1717626900 | 167.43 | 1.47 | 0.89 | 166.47 | 167.75 | 165.07 | 1554095 |
| 1717540500 | 165.96 | 2.32 | 1.42 | 163.06 | 166.29 | 161.38 | 1729509 |
| 1717454100 | 163.63999 | 3.28 | 2.05 | 160.25 | 163.72999 | 160.01 | 1776264 |
| 1717194900 | 160.36 | 0.58 | 0.36 | 160.16 | 160.84 | 158.44999 | 2265339 |
| 1717108500 | 159.78 | 0.1 | 0.06 | 159.68 | 160.72999 | 157.865 | 1223230 |
| 1717022100 | 159.68 | 2.89 | 1.84 | 155.72 | 160.4 | 155.6 | 2034182 |
| 1716935700 | 156.79 | 2.19 | 1.42 | 154.97 | 157.37 | 153.96 | 2209452 |
| 1716590100 | 154.6 | 2.27 | 1.49 | 152.44 | 155.16999 | 151.775 | 1623741 |
| 1716503700 | 152.33 | 1.72 | 1.14 | 153.52 | 154.54 | 151.33 | 2269582 |
| 1716417300 | 150.61 | -0.81 | -0.53 | 151.38 | 153.07 | 149.68 | 1509482 |
| 1716330900 | 151.41999 | 0.52 | 0.34 | 150 | 152.74 | 150 | 1862573 |
| 1716244500 | 150.9 | 3.06 | 2.07 | 147.1 | 151.01 | 146.66999 | 2186867 |
| 1715985300 | 147.84 | 1.76 | 1.20 | 151.16 | 154.41 | 146.19999 | 5611458 |
| 1715898900 | 146.08 | -2 | -1.35 | 148.97 | 148.97 | 145.5 | 3582549 |
| 1715812500 | 148.08 | 3.12 | 2.15 | 145.77 | 148.25 | 145.44999 | 1831972 |
| 1715726100 | 144.96 | 1.01 | 0.70 | 144.01 | 145.31 | 143.55 | 1607996 |
| 1715639700 | 143.94999 | -1.93 | -1.32 | 146.55 | 146.9099 | 143.69 | 1684613 |
| 1715380500 | 145.88 | 0.2 | 0.14 | 145.51 | 146.63999 | 144.875 | 1284738 |
| 1715294100 | 145.68 | -0.29 | -0.20 | 145.81 | 146.56 | 145.13 | 1196936 |
| 1715207700 | 145.97 | -2.36 | -1.59 | 147.75 | 148 | 145.385 | 1230722 |
| 1715121300 | 148.33 | -0.01 | -0.01 | 148 | 148.7221 | 147.5115 | 1006369 |
| 1715034900 | 148.34 | 2.46 | 1.69 | 146.19999 | 148.44999 | 145.91999 | 1080456 |
| 1714775700 | 145.88 | 2.81 | 1.96 | 144.41999 | 146.28 | 143.94999 | 1075133 |
| 1714689300 | 143.07 | 0.33 | 0.23 | 143.94999 | 143.94999 | 140.365 | 1232167 |
| 1714602900 | 142.74 | -0.07 | -0.05 | 142.22 | 145.12 | 141.5274 | 1164532 |
| 1714516500 | 142.81 | -1.46 | -1.01 | 143.29 | 144.28 | 142.485 | 2314188 |
| 1714430100 | 144.27 | -0.2 | -0.14 | 145 | 145.72 | 143.72999 | 1319102 |
| 1714170900 | 144.47 | 1.04 | 0.73 | 143.79 | 145.69 | 143.785 | 853151 |
| 1714084500 | 143.43 | 0.6 | 0.42 | 142.34 | 143.61 | 141.675 | 1107580 |
| 1713998100 | 142.83 | 1.11 | 0.78 | 140.97 | 142.93 | 140.82 | 1024843 |
| 1713911700 | 141.72 | 1.76 | 1.26 | 140.85 | 143.25 | 140.55 | 1259534 |
| 1713825300 | 139.96 | -0.64 | -0.46 | 140.6 | 141.13 | 138.93 | 1170390 |
| 1713566100 | 140.6 | -0.04 | -0.03 | 140.02 | 140.94 | 139.25 | 2744269 |
| 1713479700 | 140.63999 | -2.52 | -1.76 | 143.74 | 143.85 | 140.38 | 1494043 |
| 1713393300 | 143.16 | -2.29 | -1.57 | 146.3 | 147.27 | 143.04 | 1531699 |
| 1713306900 | 145.44999 | 0.15 | 0.10 | 145.3 | 146.11 | 144.69 | 1974183 |
| 1713220500 | 145.3 | -1.97 | -1.34 | 148 | 147.675 | 144.47999 | 1925308 |
| 1712961300 | 147.27 | -4.07 | -2.69 | 150 | 150.32 | 147.18 | 2077346 |
| 1712874900 | 151.34 | -0.78 | -0.51 | 152.55 | 153.05 | 150.375 | 1101220 |
| 1712788500 | 152.12 | -2.58 | -1.67 | 152.02 | 153.1027 | 151.12 | 1351003 |
| 1712702100 | 154.69999 | 1.05 | 0.68 | 155.24 | 156.25 | 153.37 | 1018040 |
| 1712615700 | 153.65 | 2.61 | 1.73 | 154.25 | 155.31 | 151.75 | 1434224 |
| 1712356500 | 151.04 | 1.45 | 0.97 | 149.82 | 151.82 | 149.82 | 1356189 |
| 1712270100 | 149.59 | -2.14 | -1.41 | 153.24 | 153.394 | 149.33 | 1503795 |
| 1712183700 | 151.72999 | 2.16 | 1.44 | 149.38999 | 152 | 148.635 | 1624615 |
| 1712097300 | 149.57 | -0.43 | -0.29 | 149.27 | 149.63999 | 147.76 | 1251014 |
| 1712010900 | 150 | 1.51 | 1.02 | 148.69 | 150.4781 | 147.51499 | 1268351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
