TTWO

Historical Stock Prices

$28.61
*  
0.19
0.67%
Get TTWO Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?