TTWO

Take-Two Interactive Software, Inc. Historical Stock Prices

$25.21
*  
2.41
10.57%
Get TTWO Alerts
*Delayed - data as of Oct. 30, 2014 13:28 ET  -  Find a broker to begin trading TTWO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TTWO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
13:28  24.50  25.35  23.72  25.21 3,829,593
10/29/2014 23.17 23.36 22.7 22.8 1,726,697
10/28/2014 22.19 23.11 22.17 23.11 1,850,634
10/27/2014 22.37 22.47 21.98 22.11 956,547
10/24/2014 22.56 22.72 22.25 22.42 1,009,197
10/23/2014 22.2 22.7 22.2 22.56 799,858
10/22/2014 22.42 22.68 21.93 22.01 1,278,739
10/21/2014 21.89 22.37 21.8 22.33 1,287,184
10/20/2014 21.46 21.89 21.32 21.8 1,229,766
10/17/2014 21.86 22.21 21.33 21.52 1,074,367
10/16/2014 20.91 21.9 20.64 21.49 1,218,260
10/15/2014 20.51 21.33 20.13 21.19 1,749,249
10/14/2014 21 21.42 20.75 20.83 1,766,447
10/13/2014 21.65 21.82 20.69 20.72 1,735,836
10/10/2014 21.84 21.99 21.38 21.64 2,408,200
10/09/2014 22.41 22.57 21.975 21.99 1,143,785
10/08/2014 22.12 22.5 21.5 22.44 1,911,376
10/07/2014 22.81 22.87 22.02 22.1 2,809,305
10/06/2014 22.98 23.065 22.64 22.9 828,816
10/03/2014 22.62 23.04 22.37 22.86 899,622
10/02/2014 22.44 22.59 21.845 22.37 1,293,269
10/01/2014 22.99 23.05 21.85 22.4 1,859,152
09/30/2014 23.37 23.52 23.0301 23.07 1,320,053
09/29/2014 23.15 23.54 23.135 23.34 1,001,468
09/26/2014 23.44 23.54 23.1 23.42 763,232
09/25/2014 23.4 23.49 23.02 23.1 1,024,309
09/24/2014 23.23 23.62 22.85 23.48 1,552,147
09/23/2014 23.39 23.72 23.15 23.15 1,415,524
09/22/2014 23.39 23.75 23.39 23.58 1,402,474
09/19/2014 23.73 23.91 23.57 23.71 2,978,346
09/18/2014 23.04 23.56 22.91 23.52 936,071
09/17/2014 23.06 23.42 22.83 22.99 1,365,848
09/16/2014 22.98 23.33 22.725 23.05 1,106,729
09/15/2014 23.54 23.71 23 23.13 1,211,789
09/12/2014 24.2 24.2 23.38 23.53 1,220,291
09/11/2014 23.48 24.28 23.39 24.19 1,697,635
09/10/2014 23.27 23.55 22.88 23.54 1,163,866
09/09/2014 23.28 23.48 23.13 23.22 1,326,475
09/08/2014 23.27 23.55 23.14 23.36 1,632,174
09/05/2014 23 23.395 22.69 23.39 1,416,998
09/04/2014 23.41 23.71 23.205 23.25 1,952,811
09/03/2014 23.85 23.88 23.35 23.47 1,710,959
09/02/2014 23.62 23.92 23.215 23.66 2,288,333
08/29/2014 22.51 23.66 22.51 23.51 5,526,576
08/28/2014 22.58 22.58 22.26 22.46 893,297
08/27/2014 22.3 22.74 22.2525 22.7 1,277,335
08/26/2014 22.15 22.43 22.01 22.31 980,299
08/25/2014 22.5 22.605 22.03 22.06 927,615
08/22/2014 22.38 22.44 22.055 22.33 1,115,027
08/21/2014 22.37 22.485 22.01 22.42 1,403,347
08/20/2014 22.02 22.15 21.81 22.08 842,862
08/19/2014 22.05 22.31 21.99 22.15 591,341
08/18/2014 21.92 22.2 21.91 22 831,739
08/15/2014 22.27 22.27 21.67 21.7 2,751,105
08/14/2014 21.54 22.09 21.51 22.07 1,902,199
08/13/2014 21.3 21.66 21.2 21.65 1,550,092
08/12/2014 20.96 21.3099 20.88 21.16 1,710,477
08/11/2014 21 21.245 20.85 20.95 1,585,041
08/08/2014 20.49 20.96 20.41 20.9 1,256,381
08/07/2014 20.63 20.79 20.41 20.505 1,693,475
08/06/2014 21.53 21.75 20.4 20.57 5,168,764
08/05/2014 22.36 22.71 21.94 21.97 2,072,803
08/04/2014 22.39 22.85 22.25 22.34 1,375,409
08/01/2014 22.4 22.48 21.76 22.39 1,483,491
07/31/2014 22.91 23.15 22.37 22.38 1,075,200
07/30/2014 23.28 23.3199 22.97 23.04 909,745
07/29/2014 23.45 23.546 23.01 23.07 1,406,097
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?