TTWO

Take-Two Interactive Software, Inc. Common Stock Historical Stock Prices

$34.18
*  
0.16
0.47%
Get TTWO Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TTWO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TTWO After Hours
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
16:00 34.25 34.45 33.67 34.18 1,310,973
04/28/2016 34.91 35.51 34.25 34.34 1,477,106
04/27/2016 35.35 35.4 34.52 35 1,966,063
04/26/2016 36.16 36.35 35.22 35.28 1,087,544
04/25/2016 36.48 36.69 35.96 36.04 676,520
04/22/2016 36.33 36.8199 36.25 36.56 2,569,940
04/21/2016 36.87 36.93 36.29 36.6 575,833
04/20/2016 37 37.26 36.74 36.76 856,441
04/19/2016 36.8 37.07 36.32 37.04 1,080,472
04/18/2016 35.71 36.79 35.71 36.76 1,236,421
04/15/2016 35.43 35.92 35.4 35.76 1,521,946
04/14/2016 36.12 36.66 35.51 35.54 1,039,347
04/13/2016 35.45 36.16 35.45 36.07 1,012,951
04/12/2016 35.72 35.8 35.31 35.48 1,070,453
04/11/2016 36.51 36.69 35.67 35.67 707,280
04/08/2016 36.84 37 36.22 36.45 692,694
04/07/2016 36.94 37.13 36.44 36.59 788,577
04/06/2016 37.09 37.41 36.81 37.09 733,017
04/05/2016 37.43 37.755 36.81 36.93 1,131,128
04/04/2016 38.05 38.52 37.51 37.66 878,585
04/01/2016 37.33 38.07 37.33 37.99 1,179,459
03/31/2016 37.23 37.95 37.07 37.67 1,498,092
03/30/2016 37.2 37.64 37.1 37.24 1,218,305
03/29/2016 35.27 37.04 35.27 37 1,454,832
03/28/2016 35.21 35.52 35.02 35.4 626,825
03/24/2016 35.1 35.56 34.84 35.19 629,296
03/23/2016 35.35 35.625 35.03 35.22 713,963
03/22/2016 34.66 35.75 34.63 35.44 1,158,776
03/21/2016 34.77 34.99 34.6 34.84 961,326
03/18/2016 35.29 35.29 34.64 34.87 1,096,779
03/17/2016 35.59 35.68 34.85 35.1 651,419
03/16/2016 35.09 35.78 34.98 35.6 827,564
03/15/2016 35.32 35.57 35.01 35.27 1,231,975
03/14/2016 35.42 35.8 35.26 35.33 1,037,001
03/11/2016 35.79 36.19 35.64 35.83 761,403
03/10/2016 35.06 35.65 34.795 35.52 1,647,839
03/09/2016 34.74 35.32 34.62 34.85 894,257
03/08/2016 34.53 34.895 34.39 34.51 1,672,467
03/07/2016 35.73 35.73 34.44 34.65 1,788,253
03/04/2016 36.56 36.996 35.83 36 1,412,211
03/03/2016 37.24 37.3 36.11 36.57 1,127,951
03/02/2016 37.55 37.55 36.9 37.32 1,475,948
03/01/2016 36.18 37.71 36.05 37.5 2,708,670
02/29/2016 35.82 36.69 35.71 35.99 1,327,106
02/26/2016 35.83 35.98 35.58 35.81 728,145
02/25/2016 35.49 35.73 35.25 35.7 904,044
02/24/2016 34.56 35.58 34.43 35.35 1,176,227
02/23/2016 35.22 35.45 34.69 34.89 1,347,210
02/22/2016 34.91 35.67 34.705 35.3 1,196,402
02/19/2016 33.92 34.72 33.65 34.67 1,644,883
02/18/2016 34.35 34.68 33.97 34 1,160,652
02/17/2016 34.76 34.97 33.85 34.35 2,040,694
02/16/2016 34.48 34.68 33.92 34.63 1,869,322
02/12/2016 35.12 35.2789 33.81 34.13 1,764,191
02/11/2016 33.84 35.37 33.388 35.07 1,189,519
02/10/2016 34.79 35.36 34.29 34.46 1,157,489
02/09/2016 33.27 35.19 33.16 34.52 3,238,881
02/08/2016 32.89 33.725 31.66 33.63 3,093,351
02/05/2016 35.06 35.08 32.995 33.38 3,601,828
02/04/2016 36 36.28 33.29 35.08 6,182,550
02/03/2016 33.57 33.587 31.87 32.83 2,754,530
02/02/2016 34.34 34.48 33.06 33.44 1,270,280
02/01/2016 34.58 34.99 34.29 34.62 1,283,489
01/29/2016 33.5 34.7 33.29 34.7 1,848,976
01/28/2016 33.99 34.3822 33.28 33.61 1,198,454
*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?