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 | -2.92 | -1.38519924099 | 210.8 | 215.27 | 202.01 | 1723130 | 210.4128999 | CS |
| 4 | 23.88 | 12.9782608696 | 184 | 218.7499 | 181.86 | 2040808 | 208.90694919 | CS |
| 12 | 18.55 | 9.79770770612 | 189.33 | 218.7499 | 177.35 | 1683551 | 195.08922374 | CS |
| 26 | 50.12 | 31.7697768763 | 157.76 | 218.7499 | 146.76 | 1563200 | 180.00201603 | CS |
| 52 | 61.93 | 42.4323398424 | 145.95 | 218.7499 | 135.24 | 1608296 | 164.57753313 | CS |
| 156 | 49.88 | 31.5696202532 | 158 | 218.7499 | 90 | 1829084 | 139.42747585 | CS |
| 260 | 94.18 | 82.8320140721 | 113.7 | 218.7499 | 90 | 1735092 | 147.11837788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 207.87 | -6.94 | -3.23 | 213.94 | 216.464 | 207.33 | 2237795 |
| 1741217700 | 214.81 | 6.26 | 3.00 | 208.78 | 215.27 | 208.69 | 1730230 |
| 1741131300 | 208.55 | 0.5 | 0.24 | 208.14 | 209.09 | 202.01 | 2082685 |
| 1741044900 | 208.05 | -3.93 | -1.85 | 212.92 | 214.4999 | 207.78 | 1741600 |
| 1740785700 | 211.98 | 3.77 | 1.81 | 208.81 | 212.1 | 206.71 | 1843273 |
| 1740699300 | 208.21 | -0.9 | -0.43 | 210.8 | 211.37 | 207.625 | 1122654 |
| 1740612900 | 209.11 | 1.2 | 0.58 | 208.9 | 210.28 | 207.4601 | 1259300 |
| 1740526500 | 207.91 | -4.11 | -1.94 | 211.83 | 211.83 | 206.2 | 1898651 |
| 1740440100 | 212.02 | 0.37 | 0.17 | 213 | 213.4 | 207.28 | 1174653 |
| 1740180900 | 211.65 | -3.59 | -1.67 | 216.38 | 216.53 | 210.66 | 1438924 |
| 1740094500 | 215.24 | 0.06 | 0.03 | 215.62 | 215.62 | 209.0446 | 1594821 |
| 1740008100 | 215.18 | -1.2 | -0.55 | 218.59 | 218.7499 | 212.4573 | 1582308 |
| 1739921700 | 216.38 | 7.62 | 3.65 | 211.41 | 216.52 | 211.24 | 2260451 |
| 1739576100 | 208.76 | -1.33 | -0.63 | 210.1 | 212.5656 | 208.55 | 1432466 |
| 1739489700 | 210.09 | 0.91 | 0.44 | 209.66 | 210.58 | 207.825 | 1338231 |
| 1739403300 | 209.18 | -0.76 | -0.36 | 208.29 | 210.105 | 206.555 | 1143830 |
| 1739316900 | 209.94 | -2.57 | -1.21 | 212.27 | 214.04 | 208.38 | 1783198 |
| 1739230500 | 212.51 | 3.74 | 1.79 | 210 | 215.8442 | 206.275 | 3454169 |
| 1738971300 | 208.77 | 25.69 | 14.03 | 202.744 | 212.88 | 202.4 | 6224809 |
| 1738884900 | 183.08 | -1.84 | -1.00 | 184 | 184.525 | 181.86 | 2777128 |
| 1738798500 | 184.92 | 1.38 | 0.75 | 185.31 | 186.17 | 182.92 | 1697864 |
| 1738712100 | 183.54 | -2.53 | -1.36 | 185.7 | 186.54 | 182.66 | 1639417 |
| 1738625700 | 186.07 | 0.56 | 0.30 | 184.23 | 187.59 | 183.27 | 1471062 |
| 1738366500 | 185.51 | -5.72 | -2.99 | 190.07 | 190.93 | 185.39 | 1680728 |
| 1738280100 | 191.23 | 1.14 | 0.60 | 190.91 | 192.5 | 189.875 | 1213130 |
| 1738193700 | 190.09 | 2.95 | 1.58 | 186.92 | 191.605 | 186.92 | 1430243 |
| 1738107300 | 187.14 | -0.73 | -0.39 | 186.852 | 189.7 | 185.725 | 1610965 |
| 1738020900 | 187.87 | 2.38 | 1.28 | 185.05 | 190.575 | 184.95 | 2315076 |
| 1737761700 | 185.49 | -2.5 | -1.33 | 184.7 | 185.63 | 182.565 | 1637629 |
| 1737675300 | 187.99 | 0 | 0.00 | 187.99 | 187.99 | 187.99 | 0 |
| 1737588900 | 187.99 | 2.85 | 1.54 | 185.355 | 188.18 | 183.56 | 1519407 |
| 1737502500 | 185.14 | -1.27 | -0.68 | 188 | 189 | 184.425 | 1589304 |
| 1737156900 | 186.41 | 3.04 | 1.66 | 186.95 | 186.95 | 184.82 | 1443717 |
| 1737070500 | 183.37 | 2.05 | 1.13 | 183.23 | 184.455 | 181.26 | 1282199 |
| 1736984100 | 181.32 | 1.29 | 0.72 | 183.4 | 183.795 | 179.58 | 1332054 |
| 1736897700 | 180.03 | 1.27 | 0.71 | 178.91 | 181.53 | 178.65 | 876161 |
| 1736811300 | 178.76 | 0.15 | 0.08 | 179.53 | 179.98 | 177.925 | 957157 |
| 1736552100 | 178.61 | -5.13 | -2.79 | 181.9 | 182.28 | 177.35 | 1403056 |
| 1736379300 | 183.74 | 1.99 | 1.09 | 182 | 183.91 | 180.17 | 1941470 |
| 1736292900 | 181.75 | -7.23 | -3.83 | 188.79 | 188.79 | 180.875 | 2222028 |
| 1736206500 | 188.98 | 0.23 | 0.12 | 190.03 | 192.14 | 188.31 | 1194782 |
| 1735947300 | 188.75 | 5.68 | 3.10 | 184.2 | 189.18 | 184.2 | 1439549 |
| 1735860900 | 183.07 | -1.01 | -0.55 | 184.13 | 185.1035 | 180.87 | 1452681 |
| 1735688100 | 184.08 | -0.46 | -0.25 | 184.77 | 185.765 | 183.65 | 1107137 |
| 1735601700 | 184.54 | -1.89 | -1.01 | 184.71 | 185.93 | 182 | 1353973 |
| 1735342500 | 186.43 | -0.73 | -0.39 | 186.66 | 187.03 | 184.699 | 989389 |
| 1735256100 | 187.16 | 1.77 | 0.95 | 184.75 | 187.5365 | 184.71 | 733780 |
| 1735077840 | 185.39 | 2.17 | 1.18 | 184 | 185.82 | 183.63 | 461106 |
| 1734996900 | 183.22 | 1.25 | 0.69 | 181.09 | 183.37 | 181.08 | 1196687 |
| 1734737700 | 181.97 | 0.59 | 0.33 | 180.59 | 184.2 | 180.14 | 3190667 |
| 1734651300 | 181.38 | -0.52 | -0.29 | 183.78 | 184.49 | 181.16 | 1558173 |
| 1734564900 | 181.9 | -4.03 | -2.17 | 186.215 | 188.4 | 181.64 | 2012458 |
| 1734478500 | 185.93 | -1.25 | -0.67 | 186.69 | 187.32 | 185.85 | 1360481 |
| 1734392100 | 187.18 | 1.7 | 0.92 | 184.58 | 188.78 | 184.58 | 1823137 |
| 1734132900 | 185.48 | -4.16 | -2.19 | 188.31 | 188.32 | 184.7 | 1317315 |
| 1734046500 | 189.64 | -0.82 | -0.43 | 189.145 | 190.54 | 188.27 | 780635 |
| 1733960100 | 190.46 | 5.1 | 2.75 | 188.94 | 191.26 | 186.05 | 1469424 |
| 1733873700 | 185.36 | -2.54 | -1.35 | 186.17 | 188.24 | 184.71 | 1121544 |
| 1733787300 | 187.9 | -1.81 | -0.95 | 189.318 | 191.02 | 187.71 | 1401763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
