Register for real-time alerts, custom portfolio, and market movers
TTWO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 145.88 | 2.81 | 1.96% | 144.42 | 146.28 | 143.95 | 1,075,133 |
| May 02 2024 | 143.07 | 0.33 | 0.23% | 143.95 | 143.95 | 140.365 | 1,232,167 |
| May 01 2024 | 142.74 | -0.07 | -0.05% | 142.22 | 145.12 | 141.5274 | 1,164,532 |
| Apr 30 2024 | 142.81 | -1.46 | -1.01% | 143.29 | 144.28 | 142.485 | 2,314,188 |
| Apr 29 2024 | 144.27 | -0.20 | -0.14% | 145.00 | 145.72 | 143.73 | 1,319,102 |
| Apr 26 2024 | 144.47 | 1.04 | 0.73% | 143.79 | 145.69 | 143.785 | 853,151 |
| Apr 25 2024 | 143.43 | 0.60 | 0.42% | 142.34 | 143.61 | 141.675 | 1,107,580 |
| Apr 24 2024 | 142.83 | 1.11 | 0.78% | 140.97 | 142.93 | 140.82 | 1,024,843 |
| Apr 23 2024 | 141.72 | 1.76 | 1.26% | 140.85 | 143.25 | 140.55 | 1,259,534 |
| Apr 22 2024 | 139.96 | -0.64 | -0.46% | 140.60 | 141.13 | 138.93 | 1,170,390 |
| Apr 19 2024 | 140.60 | -0.04 | -0.03% | 140.02 | 140.94 | 139.25 | 2,744,269 |
| Apr 18 2024 | 140.64 | -2.52 | -1.76% | 143.74 | 143.85 | 140.38 | 1,494,043 |
| Apr 17 2024 | 143.16 | -2.29 | -1.57% | 146.30 | 147.27 | 143.04 | 1,531,699 |
| Apr 16 2024 | 145.45 | 0.15 | 0.10% | 145.30 | 146.11 | 144.69 | 1,974,183 |
| Apr 15 2024 | 145.30 | -1.97 | -1.34% | 148.00 | 147.675 | 144.48 | 1,925,308 |
| Apr 12 2024 | 147.27 | -4.07 | -2.69% | 150.00 | 150.32 | 147.18 | 2,077,346 |
| Apr 11 2024 | 151.34 | -0.78 | -0.51% | 152.55 | 153.05 | 150.375 | 1,101,220 |
| Apr 10 2024 | 152.12 | -2.58 | -1.67% | 152.02 | 153.1027 | 151.12 | 1,351,003 |
| Apr 09 2024 | 154.70 | 1.05 | 0.68% | 155.24 | 156.25 | 153.37 | 1,018,040 |
| Apr 08 2024 | 153.65 | 2.61 | 1.73% | 154.25 | 155.31 | 151.75 | 1,434,224 |
| Apr 05 2024 | 151.04 | 1.45 | 0.97% | 149.82 | 151.82 | 149.82 | 1,356,189 |
| Apr 04 2024 | 149.59 | -2.14 | -1.41% | 153.24 | 153.394 | 149.33 | 1,503,795 |
| Apr 03 2024 | 151.73 | 2.16 | 1.44% | 149.39 | 152.00 | 148.635 | 1,624,615 |
| Apr 02 2024 | 149.57 | -0.43 | -0.29% | 149.27 | 149.64 | 147.76 | 1,251,014 |
| Apr 01 2024 | 150.00 | 1.51 | 1.02% | 148.69 | 150.4781 | 147.515 | 1,268,351 |
| Mar 28 2024 | 148.49 | 1.57 | 1.07% | 145.19 | 150.34 | 144.575 | 1,656,313 |
| Mar 27 2024 | 146.92 | 0.25 | 0.17% | 148.00 | 148.00 | 146.17 | 1,181,581 |
| Mar 26 2024 | 146.67 | 0.53 | 0.36% | 147.29 | 148.70 | 145.04 | 1,959,184 |
| Mar 25 2024 | 146.14 | -6.32 | -4.15% | 150.00 | 150.415 | 141.83 | 3,768,761 |
| Mar 22 2024 | 152.46 | 0.29 | 0.19% | 152.67 | 153.24 | 151.72 | 1,180,027 |
| Mar 21 2024 | 152.17 | 3.74 | 2.52% | 149.93 | 153.23 | 149.45 | 2,474,737 |
| Mar 20 2024 | 148.43 | 3.23 | 2.22% | 145.46 | 149.41 | 145.12 | 2,379,045 |
| Mar 19 2024 | 145.20 | 0.58 | 0.40% | 144.24 | 145.45 | 143.50 | 1,118,627 |
| Mar 18 2024 | 144.62 | 0.71 | 0.49% | 143.96 | 145.21 | 143.43 | 2,236,851 |
| Mar 15 2024 | 143.91 | 0.14 | 0.10% | 143.29 | 144.67 | 142.03 | 3,757,422 |
| Mar 14 2024 | 143.77 | -1.12 | -0.77% | 143.76 | 144.22 | 141.52 | 1,526,833 |
| Mar 13 2024 | 144.89 | 0.36 | 0.25% | 144.53 | 146.69 | 144.12 | 1,371,008 |
| Mar 12 2024 | 144.53 | -1.34 | -0.92% | 145.13 | 145.83 | 143.74 | 1,757,374 |
| Mar 11 2024 | 145.87 | 2.14 | 1.49% | 143.73 | 147.53 | 143.55 | 2,151,445 |
| Mar 08 2024 | 143.73 | -1.28 | -0.88% | 144.79 | 145.72 | 142.64 | 1,381,292 |
| Mar 07 2024 | 145.01 | 1.11 | 0.77% | 145.27 | 145.565 | 143.80 | 1,415,101 |
| Mar 06 2024 | 143.90 | -0.04 | -0.03% | 145.95 | 146.48 | 143.35 | 1,210,292 |
| Mar 05 2024 | 143.94 | -2.39 | -1.63% | 145.00 | 145.00 | 142.00 | 2,910,336 |
| Mar 04 2024 | 146.33 | -4.01 | -2.67% | 150.34 | 150.72 | 146.315 | 2,803,387 |
| Mar 01 2024 | 150.34 | 3.41 | 2.32% | 146.49 | 150.76 | 145.50 | 2,341,396 |
| Feb 29 2024 | 146.93 | -0.55 | -0.37% | 147.83 | 148.14 | 145.61 | 2,298,140 |
| Feb 28 2024 | 147.48 | -0.46 | -0.31% | 147.94 | 148.50 | 145.95 | 1,589,066 |
| Feb 27 2024 | 147.94 | -1.77 | -1.18% | 150.00 | 150.11 | 147.0106 | 2,172,749 |
| Feb 26 2024 | 149.71 | -1.30 | -0.86% | 151.25 | 151.46 | 149.53 | 1,340,476 |
| Feb 23 2024 | 151.01 | -1.43 | -0.94% | 152.13 | 153.06 | 150.85 | 1,466,931 |
| Feb 22 2024 | 152.44 | 1.33 | 0.88% | 153.09 | 153.83 | 151.76 | 1,397,239 |
| Feb 21 2024 | 151.11 | -0.83 | -0.55% | 152.00 | 152.44 | 149.81 | 1,491,937 |
| Feb 20 2024 | 151.94 | -1.44 | -0.94% | 153.03 | 154.37 | 150.48 | 2,074,513 |
| Feb 16 2024 | 153.38 | -3.58 | -2.28% | 156.70 | 157.24 | 153.29 | 1,499,203 |
| Feb 15 2024 | 156.96 | 1.24 | 0.80% | 155.72 | 157.43 | 155.21 | 1,282,354 |
| Feb 14 2024 | 155.72 | 2.23 | 1.45% | 154.80 | 155.98 | 153.68 | 1,546,465 |
| Feb 13 2024 | 153.49 | -1.78 | -1.15% | 154.48 | 155.575 | 151.6601 | 2,385,182 |
| Feb 12 2024 | 155.27 | 0.36 | 0.23% | 154.83 | 160.04 | 154.0001 | 3,429,500 |
| Feb 09 2024 | 154.91 | -14.69 | -8.66% | 154.75 | 158.11 | 152.23 | 6,603,258 |
| Feb 08 2024 | 169.60 | 0.03 | 0.02% | 170.61 | 171.59 | 168.32 | 3,047,309 |
| Feb 07 2024 | 169.57 | 2.90 | 1.74% | 168.35 | 169.68 | 167.51 | 1,405,308 |
| Feb 06 2024 | 166.67 | 2.66 | 1.62% | 164.35 | 166.72 | 164.02 | 925,034 |
| Feb 05 2024 | 164.01 | -2.99 | -1.79% | 165.72 | 166.11 | 163.70 | 1,530,323 |
