TTWO

Historical Stock Prices

$29.72
*  
0.37
1.23%
Get TTWO Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 29.91 30.15 29.31 29.72 1,152,443
01/29/2015 29.98 30.145 29.41 30.09 1,605,422
01/28/2015 30.24 30.8 29.87 29.89 2,112,049
01/27/2015 30.04 30.05 29.11 29.67 1,809,602
01/26/2015 29.91 30.71 29.81 30.5 1,141,890
01/23/2015 29.71 29.93 29.33 29.86 680,447
01/22/2015 29.46 29.92 28.98 29.71 1,237,821
01/21/2015 29.1 29.6 28.8 29.21 1,722,785
01/20/2015 29.55 29.55 28.6 29.04 882,738
01/16/2015 27.78 29.28 27.54 29.21 1,524,607
01/15/2015 27.82 27.95 27.33 27.7 1,171,846
01/14/2015 27.43 27.94 27.265 27.84 837,779
01/13/2015 27.99 28.54 27.305 27.69 1,339,904
01/12/2015 28.03 28.1 27.23 27.87 1,409,999
01/09/2015 28.5 28.62 27.78 27.87 1,186,524
01/08/2015 28.31 28.78 28.15 28.46 2,628,576
01/07/2015 28.14 28.46 27.71 28.1 1,380,518
01/06/2015 28.15 28.44 27.52 27.93 1,595,591
01/05/2015 28.67 28.88 27.46 27.62 1,038,358
01/02/2015 28.2 28.44 27.55 28.095 826,936
12/31/2014 28.44 28.55 28 28.03 863,247
12/30/2014 28.59 28.9 28.32 28.39 630,987
12/29/2014 28.89 28.89 28.5 28.71 692,931
12/26/2014 28.63 29.1 28.51 28.99 432,285
12/24/2014 28.46 28.79 28.32 28.6 471,417
12/23/2014 28.72 28.9 28.36 28.42 836,222
12/22/2014 28.39 28.83 28.25 28.56 1,016,284
12/19/2014 28.55 28.79 28.09 28.13 3,419,790
12/18/2014 28.01 28.47 27.83 28.42 1,167,300
12/17/2014 27.16 27.71 26.87 27.59 2,096,704
12/16/2014 28.07 28.08 27.04 27.05 2,134,427
12/15/2014 28.2 28.54 27.57 28.12 1,696,436
12/12/2014 26.87 28.458 26.87 28.14 2,553,780
12/11/2014 26.73 27.4 26.33 27.07 846,347
12/10/2014 26.99 27.25 26.4 26.55 1,017,523
12/09/2014 26.16 27.18 25.85 27.11 1,311,467
12/08/2014 27.75 27.75 26.1 26.56 2,603,359
12/05/2014 27.95 28.26 27.61 27.81 714,941
12/04/2014 27.91 28.21 27.5 27.94 953,022
12/03/2014 27.06 28.21 27.06 28.11 1,187,787
12/02/2014 26.96 27.495 26.7 27.04 1,312,345
12/01/2014 27.49 27.575 26.63 26.7 1,279,354
11/28/2014 28.14 28.14 27.245 27.66 1,093,861
11/26/2014 27.94 28.2 27.65 28.16 842,604
11/25/2014 27.75 28.02 27.63 27.88 1,564,601
11/24/2014 27.02 27.79 26.931 27.71 1,756,755
11/21/2014 27.42 27.46 26.69 26.89 1,181,648
11/20/2014 26.7 27.1 26.56 26.94 918,565
11/19/2014 27.06 27.14 26.41 26.84 1,172,726
11/18/2014 26.44 27.19 26.31 27.03 1,491,190
11/17/2014 26.32 26.82 26.25 26.42 1,946,964
11/14/2014 25.76 26.4 25.76 26.39 1,364,930
11/13/2014 26.29 26.34 25.56 25.75 1,551,475
11/12/2014 25.96 26.34 25.8 26.32 703,361
11/11/2014 26.1 26.32 25.95 26.11 1,076,933
11/10/2014 26.19 26.4 25.942 26.1 1,400,394
11/07/2014 26.02 26.21 25.555 26.16 1,551,121
11/06/2014 25.96 26.395 25.86 26.12 1,524,362
11/05/2014 26.18 26.4 25.8 26.07 1,525,385
11/04/2014 25.81 26.25 25.735 25.92 2,307,072
11/03/2014 26.56 26.8 25.81 25.83 3,328,834
10/31/2014 25.52 26.7 25.51 26.45 4,083,028
10/30/2014 24.5 25.48 23.72 25.27 6,243,347
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?