TTWO

Historical Stock Prices

$27.37
*  
0.29
1.05%
Get TTWO Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading TTWO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 27.6 27.8 27.35 27.37 1,986,122
05/28/2015 27.9 27.96 27.595 27.66 1,783,827
05/27/2015 27.6 28.08 27.425 27.99 1,995,839
05/26/2015 27.1 27.56 27 27.55 2,425,394
05/22/2015 27.53 27.59 27.2 27.26 2,599,277
05/21/2015 27.76 27.97 27.49 27.63 1,863,308
05/20/2015 28.34 28.34 27.31 27.65 5,317,525
05/19/2015 26.74 28.72 26.7 28.62 16,704,130
05/18/2015 24.55 24.8397 24.14 24.2 4,580,675
05/15/2015 24.83 24.84 24.58 24.69 2,550,766
05/14/2015 24.9 25.02 24.56 24.77 1,623,235
05/13/2015 24.55 24.93 24.45 24.755 1,533,480
05/12/2015 24.88 25.078 24.58 24.91 2,000,573
05/11/2015 24.98 25.205 24.77 25.105 1,965,462
05/08/2015 24.56 25.17 24.35 25.06 1,949,728
05/07/2015 24.13 24.395 24.03 24.33 859,364
05/06/2015 24.28 24.45 24.01 24.12 2,040,083
05/05/2015 24.41 24.51 24.01 24.07 1,958,240
05/04/2015 24.31 24.55 24.25 24.45 1,360,175
05/01/2015 23.68 24.4 23.57 24.36 1,779,142
04/30/2015 24.31 24.334 23.3 23.7 3,992,865
04/29/2015 24.52 24.76 24.23 24.39 2,528,961
04/28/2015 24.95 25.08 24.52 24.64 1,138,540
04/27/2015 25.24 25.3702 24.97 25.02 892,895
04/24/2015 25.14 25.28 24.93 25.08 873,264
04/23/2015 25 25.15 24.868 25.1 671,441
04/22/2015 24.86 25.07 24.66 25.02 1,117,291
04/21/2015 24.86 25.05 24.65 24.85 1,484,720
04/20/2015 24.8 24.97 24.66 24.75 1,331,053
04/17/2015 24.78 24.85 24.65 24.72 1,012,383
04/16/2015 25.04 25.24 24.9 25.03 1,109,271
04/15/2015 25.01 25.17 24.845 25.03 1,350,094
04/14/2015 24.74 25.18 24.74 24.93 896,975
04/13/2015 25.27 25.37 24.73 24.74 1,425,857
04/10/2015 24.88 25.28 24.88 25.27 1,214,869
04/09/2015 25.35 25.54 24.72 24.82 2,218,775
04/08/2015 25.19 25.51 25.13 25.42 1,329,974
04/07/2015 24.95 25.42 24.88 25.14 1,336,718
04/06/2015 24.85 25.33 24.61 24.875 1,227,431
04/02/2015 24.82 25.1 24.66 25 1,444,445
04/01/2015 25.41 25.41 24.73 24.82 1,391,856
03/31/2015 25.11 25.52 24.79 25.455 2,061,494
03/30/2015 25.28 25.605 25.0786 25.21 1,172,897
03/27/2015 24.73 25.27 24.73 25.26 665,762
03/26/2015 24.82 25.05 24.61 24.74 1,239,663
03/25/2015 25.86 26.06 24.97 25.02 1,239,294
03/24/2015 25.7 25.9277 25.47 25.58 1,361,432
03/23/2015 25.64 26.21 25.64 25.68 1,184,232
03/20/2015 25.77 25.91 25.58 25.68 1,431,868
03/19/2015 25.52 25.91 25.51 25.72 982,914
03/18/2015 25.43 25.85 25.192 25.67 1,408,025
03/17/2015 25.73 25.83 25.27 25.44 2,205,510
03/16/2015 25.53 26 25.49 25.83 2,948,466
03/13/2015 24.66 25.51 24.48 25.43 3,341,527
03/12/2015 24.64 24.75 24.23 24.47 2,266,953
03/11/2015 24.24 24.94 24.188 24.42 3,220,372
03/10/2015 24.65 24.84 24.25 24.33 2,635,302
03/09/2015 24.87 24.96 24.57 24.82 1,926,592
03/06/2015 25.02 25.19 24.74 24.81 1,562,320
03/05/2015 25.2 25.3 24.85 25.21 1,931,675
03/04/2015 25.21 25.49 24.995 25.05 1,998,837
03/03/2015 25.89 26.1 25.12 25.21 3,482,516
03/02/2015 26.43 26.44 25.72 26.06 3,073,656
02/27/2015 26.46 26.8 26.41 26.49 1,548,267
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?