TakeTwo Interactive Software Inc (TTWO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.51 | 2.47938427708 | 181.9 | 186.53 | 177.35 | 1173594 | 180.50177169 | CS |
| 4 | 6.41 | 3.56111111111 | 180 | 192.14 | 177.35 | 1393956 | 183.30869207 | CS |
| 12 | 24.12 | 14.8622835665 | 162.29 | 192.14 | 158.65 | 1491168 | 180.65236444 | CS |
| 26 | 32.28 | 20.9433595017 | 154.13 | 192.14 | 135.24 | 1494245 | 164.336899 | CS |
| 52 | 25.97 | 16.1867364747 | 160.44 | 192.14 | 135.24 | 1597432 | 158.04519944 | CS |
| 156 | 29.05 | 18.4608540925 | 157.36 | 192.14 | 90 | 1852511 | 138.23522688 | CS |
| 260 | 57.99 | 45.1565176764 | 128.42 | 214.7991 | 90 | 1741473 | 144.71458186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 189.71 | -0.32 | -0.17 | 190.74 | 191.91 | 188.485 | 1478729 |
| 1733441700 | 190.03 | 1.83 | 0.97 | 188.12 | 191.63 | 188 | 1945316 |
| 1733355300 | 188.2 | 0.14 | 0.07 | 188.27 | 188.85 | 187.58 | 1401861 |
| 1733268900 | 188.06 | 0.11 | 0.06 | 186.935 | 188.38 | 186.935 | 914005 |
| 1733182500 | 187.95 | -0.43 | -0.23 | 187.65 | 188.63 | 187 | 1236569 |
| 1732917840 | 188.38 | 2.82 | 1.52 | 186.21 | 189.31 | 186.21 | 665693 |
| 1732750500 | 185.56 | -2.29 | -1.22 | 188.55 | 188.55 | 185.35 | 1222819 |
| 1732664100 | 187.85 | 0.23 | 0.12 | 187.6 | 189.28 | 187.14 | 1776014 |
| 1732577700 | 187.62 | -0.53 | -0.28 | 189.76 | 190.43 | 187.47 | 2493157 |
| 1732318500 | 188.15 | 1.57 | 0.84 | 186.54 | 188.445 | 185.87 | 1065785 |
| 1732232100 | 186.58 | 1.08 | 0.58 | 186.57 | 187.06 | 184.91 | 1157844 |
| 1732145700 | 185.5 | -0.51 | -0.27 | 186.01 | 186.75 | 184.2 | 1341933 |
| 1732059300 | 186.01 | 3.08 | 1.68 | 181.85 | 186.3 | 181.06 | 1519773 |
| 1731972900 | 182.93 | 5.31 | 2.99 | 178.14 | 183.36 | 177.085 | 1252663 |
| 1731713700 | 177.62 | -3.86 | -2.13 | 179.955 | 180.49 | 176.6801 | 1296856 |
| 1731627300 | 181.48 | -0.39 | -0.21 | 181 | 182.35 | 180.61 | 1051625 |
| 1731540900 | 181.87 | 1.32 | 0.73 | 180.6 | 182.6199 | 180.1 | 1057917 |
| 1731454500 | 180.55 | 1.16 | 0.65 | 178.66 | 180.67 | 177.17 | 1110295 |
| 1731368100 | 179.39 | 1.49 | 0.84 | 178.44 | 180.51 | 178.12 | 2125994 |
| 1731108900 | 177.9 | -1.27 | -0.71 | 179.17 | 179.31 | 173.2 | 2154128 |
| 1731022500 | 179.17 | 12.55 | 7.53 | 174 | 180.53 | 171.5403 | 3703735 |
| 1730936100 | 166.62 | 2.59 | 1.58 | 167.025 | 169.04 | 165.61 | 3068203 |
| 1730849700 | 164.03 | 1.1 | 0.68 | 163.96 | 165.4855 | 162.8 | 1288529 |
| 1730763300 | 162.93 | -0.85 | -0.52 | 164.22 | 164.22 | 161.02 | 1823141 |
| 1730500500 | 163.78 | 2.06 | 1.27 | 161.12 | 164.4 | 160.83 | 1455909 |
| 1730414100 | 161.72 | -1.17 | -0.72 | 164.41 | 164.46 | 161.28 | 1387489 |
| 1730327700 | 162.88999 | 0.61 | 0.38 | 162.96 | 164.68 | 160.62 | 1644621 |
| 1730241300 | 162.28 | 1.53 | 0.95 | 159.4 | 163.54 | 158.65 | 1586823 |
| 1730154900 | 160.75 | -1.04 | -0.64 | 161.78 | 162.088 | 160.005 | 1345232 |
| 1729895700 | 161.79 | 0.53 | 0.33 | 162.29 | 163.85 | 161.15 | 1040817 |
| 1729809300 | 161.26 | 0.25 | 0.16 | 161.82 | 163.065 | 159.96 | 1198367 |
| 1729722900 | 161.01 | 0.99 | 0.62 | 160 | 161.29 | 159.22999 | 1675254 |
| 1729636500 | 160.02 | 3.14 | 2.00 | 156.99 | 160.31 | 156.63 | 1694786 |
| 1729550100 | 156.88 | 1.61 | 1.04 | 154.47 | 156.93 | 154.1287 | 1129067 |
| 1729290900 | 155.27 | 0.48 | 0.31 | 154.41 | 155.8 | 154.145 | 976774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
