TTWO

TakeTwo Interactive Soft... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
TakeTwo Interactive Software Inc TTWO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.03 1.25% 164.77 09:20:43
Open Price Low Price High Price Close Price Prev Close
162.74
more quote information »

TTWO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week170.23171.49161.70166.991,024,035-5.46-3.21%
1 Month182.75182.435161.70172.421,021,499-17.98-9.84%
3 Months197.95198.125161.33175.421,214,110-33.18-16.76%
6 Months161.35214.7991159.55186.341,318,4663.422.12%
1 Year130.94214.7991124.76166.981,476,84533.8325.84%
3 Years116.9399214.799184.41128.071,797,43647.8340.9%
5 Years36.97214.799133.06108.161,819,391127.80345.69%

TTWO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 162.74 -1.52 -0.93% 164.08 165.485 161.70 813,068
May 12 2021 164.26 -3.73 -2.22% 166.40 167.48 162.35 1,038,616
May 11 2021 167.99 -1.03 -0.61% 166.47 169.2499 166.44 1,176,256
May 10 2021 169.02 -1.05 -0.62% 169.24 171.43 166.92 1,270,405
May 07 2021 170.07 1.43 0.85% 170.23 171.49 169.09 821,831
May 06 2021 168.64 1.17 0.7% 166.74 168.98 166.10 1,081,093
May 05 2021 167.47 -0.06 -0.04% 168.23 171.32 167.00 1,084,009
May 04 2021 167.53 -2.77 -1.63% 168.35 169.325 164.21 1,469,499
May 03 2021 170.30 -5.08 -2.9% 175.30 176.29 169.9094 1,198,309
Apr 30 2021 175.38 -1.09 -0.62% 174.53 176.44 174.11 672,130
Apr 29 2021 176.47 2.09 1.2% 175.30 176.79 174.11 940,195
Apr 28 2021 174.38 0.10 0.06% 175.78 176.12 173.32 1,150,390
Apr 27 2021 174.28 -2.15 -1.22% 176.81 177.3575 173.38 1,067,610
Apr 26 2021 176.43 0.24 0.14% 175.48 177.49 174.63 758,191
Apr 23 2021 176.19 -2.19 -1.23% 178.35 179.46 174.76 1,125,413
Apr 22 2021 178.38 1.93 1.09% 176.37 179.695 176.37 993,154
Apr 21 2021 176.45 -1.45 -0.82% 177.00 177.175 174.05 1,244,451
Apr 20 2021 177.90 -0.01 -0.01% 178.57 178.57 175.90 865,101
Apr 19 2021 177.91 -0.89 -0.5% 178.25 179.514 176.11 873,734
Apr 16 2021 178.80 -3.70 -2.03% 182.75 182.435 177.67 1,137,505
Apr 15 2021 182.50 1.06 0.58% 181.11 183.21 180.495 856,983
Apr 14 2021 181.44 -1.22 -0.67% 183.63 184.825 180.79 840,318
See More Historical Prices »


Your Recent History
NASDAQ
TTWO
TakeTwo In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.