TTWO

Take-Two Interactive Software, Inc. Historical Stock Prices

$23.81
*  
0.29
1.23%
Get TTWO Alerts
*Delayed - data as of Sep. 19, 2014 14:11 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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
14:11  23.73  23.91  23.57  23.81 1,408,108
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
07/28/2014 23.56 23.67 23.13 23.45 1,548,223
07/25/2014 23.37 23.51 23.04 23.51 1,074,099
07/24/2014 23.1 23.34 23.08 23.3 726,255
07/23/2014 23.34 23.43 22.93 22.95 829,085
07/22/2014 23.31 23.48 23.22 23.35 892,099
07/21/2014 23.15 23.33 22.89 23.22 1,630,573
07/18/2014 22.06 23.26 22.06 23.22 1,788,660
07/17/2014 22.41 22.66 22.05 22.09 915,612
07/16/2014 22.6 22.82 22.29 22.48 2,821,322
07/15/2014 22.39 22.529 22.07 22.32 1,052,441
07/14/2014 22.42 22.62 22.29 22.42 846,814
07/11/2014 22.26 22.5062 22.2 22.29 774,691
07/10/2014 21.97 22.47 21.97 22.29 1,169,060
07/09/2014 22.24 22.47 22.16 22.35 1,442,694
07/08/2014 22.49 22.49 21.97 22.15 1,439,817
07/07/2014 22.79 22.84 22.45 22.48 1,108,889
07/03/2014 22.75 22.9 22.65 22.77 663,360
07/02/2014 22.71 22.91 22.6 22.66 1,913,399
07/01/2014 22.19 22.75 21.8 22.72 3,035,175
06/30/2014 22.43 22.4747 22.16 22.24 2,723,710
06/27/2014 21.58 22.4 21.41 22.38 4,676,110
06/26/2014 22.03 22.03 21.52 21.77 1,329,085
06/25/2014 21.13 21.74 20.95 21.65 1,421,814
06/24/2014 21.42 21.71 21.24 21.28 2,000,956
06/23/2014 21.42 21.54 21.17 21.52 1,370,631
06/20/2014 21.5 21.52 21.2399 21.45 1,585,384
06/19/2014 21.32 21.54 21.035 21.46 1,544,635
06/18/2014 21.07 21.33 21.01 21.22 1,093,753
06/17/2014 20.78 21.45 20.62 21.08 2,718,893
06/16/2014 20.39 20.73 20.17 20.63 1,507,926
06/13/2014 19.9 20.49 19.83 20.455 1,210,546
06/12/2014 20.11 20.34 19.765 19.85 1,894,234
06/11/2014 20.1 20.24 19.82 20.18 1,415,990
06/10/2014 19.89 20.64 19.89 20.24 3,395,543
06/09/2014 19.47 19.922 19.4346 19.79 1,163,598
06/06/2014 19.75 19.8165 19.51 19.55 1,027,402
06/05/2014 19.53 19.849 19.31 19.67 1,026,138
06/04/2014 19.31 19.86 19.31 19.59 1,042,519
06/03/2014 19.35 19.599 19.25 19.47 2,672,106
06/02/2014 20.6 20.63 19.35 19.51 3,840,230
05/30/2014 20.13 20.65 20.08 20.63 2,081,281
05/29/2014 20.09 20.32 19.86 20.2 1,069,787
05/28/2014 19.99 20.23 19.94 20.01 1,470,270
05/27/2014 19.72 20.13 19.72 20.05 1,531,311
05/23/2014 18.83 19.68 18.82 19.65 2,031,373
05/22/2014 19.16 19.22 18.785 18.86 2,446,884
05/21/2014 19.57 19.64 19.075 19.22 2,683,754
05/20/2014 19.4 19.57 19.12 19.51 1,822,242
05/19/2014 18.95 19.48 18.8 19.435 2,447,702
05/16/2014 18.83 19.09 18.545 19.09 2,912,714
05/15/2014 18.86 19.08 18.45 18.81 4,750,156
05/14/2014 20.11 20.44 18.88 18.99 12,608,620
05/13/2014 20.85 20.86 20.2 20.63 6,582,114
05/12/2014 20.46 20.79 20.38 20.67 3,695,354
05/09/2014 20.73 20.89 20.2 20.38 3,075,771
05/08/2014 21.42 21.73 20.73 20.85 2,211,123
05/07/2014 21.1 21.5 20.79 21.42 2,597,539
05/06/2014 20.63 21.01 20.48 20.79 1,704,948
05/05/2014 20.72 20.99 20.43 20.64 1,356,481
05/02/2014 20.66 21 20.6 20.77 1,169,199
05/01/2014 20.29 21 20.29 20.69 1,657,299
04/30/2014 20.35 20.479 19.94 20.38 1,710,307
04/29/2014 20.38 20.5 20.23 20.38 740,481
04/28/2014 20.4 20.69 20 20.365 867,103
04/25/2014 20.79 20.79 20.32 20.36 973,564
04/24/2014 20.98 21 20.6 20.88 902,971
04/23/2014 20.78 20.96 20.49 20.89 1,296,638
04/22/2014 20.49 20.92 20.45 20.845 1,896,691
04/21/2014 20.4 20.6201 20.24 20.53 1,123,576
04/17/2014 20.09 20.725 20.05 20.51 1,222,280
04/16/2014 19.74 20.18 19.57 20.05 2,546,983
04/15/2014 19.99 20.13 19.18 19.53 3,875,982
04/14/2014 19.89 20.23 19.7 19.97 1,968,200
04/11/2014 20.26 20.44 19.725 19.78 2,494,062
04/10/2014 20.34 20.57 20.12 20.33 2,293,452
04/09/2014 21.3 21.41 20.26 20.35 3,755,925
04/08/2014 20.77 21.3 20.62 21.17 3,007,801
04/07/2014 21.18 21.77 20.75 20.83 2,909,041
04/04/2014 21.71 21.82 21.02 21.2 1,271,305
04/03/2014 21.71 21.99 21.17 21.57 2,414,025
04/02/2014 21.85 22.21 21.68 21.74 2,035,127
04/01/2014 22.02 22.12 21.55 21.92 1,841,009
03/31/2014 21.6 22.13 21.2 21.93 2,385,938
03/28/2014 20.97 21.51 20.97 21.48 1,091,591
03/27/2014 20.83 21.06 20.58 21 1,463,357
03/26/2014 21.33 21.49 20.55 20.86 2,848,357
03/25/2014 21.64 21.93 21.19 21.24 1,700,228
03/24/2014 21.77 21.8 21.13 21.53 1,476,107
03/21/2014 21.67 22.25 21.63 21.77 2,024,469
03/20/2014 21.65 21.82 21.1901 21.68 1,260,720
03/19/2014 22.3 22.32 21.62 21.79 1,354,072
03/18/2014 21.99 22.41 21.94 22.26 1,869,938
03/17/2014 21.53 21.95 21.5 21.95 1,705,097
03/14/2014 20.99 21.59 20.93 21.5 2,009,421
03/13/2014 21.32 21.44 20.78 20.88 1,740,257
03/12/2014 20.56 21.24 20.36 21.22 1,432,197
03/11/2014 20.85 20.95 20.54 20.72 1,075,766
03/10/2014 21.2 21.21 20.69 20.81 1,367,015
03/07/2014 20.78 21.25 20.62 21.21 2,929,206
03/06/2014 20.82 21.06 20.71 20.74 1,740,710
03/05/2014 20.31 20.8 20.31 20.8 2,353,948
03/04/2014 20.2 20.53 20.09 20.43 3,557,247
03/03/2014 19.55 20 19.38 20 1,824,237
02/28/2014 20.09 20.15 19.58 19.77 2,402,408
02/27/2014 19.85 20.08 19.66 20.02 1,260,725
02/26/2014 19.59 20 19.402 19.78 1,670,091
02/25/2014 19.51 20.22 19.435 19.59 3,675,573
02/24/2014 19.24 19.64 19.22 19.61 2,449,858
02/21/2014 19.69 19.85 19.24 19.29 2,004,675
02/20/2014 19.5 19.74 19.35 19.59 1,447,249
02/19/2014 20.4 20.49 19.51 19.57 3,751,940
02/18/2014 19.28 20.42 19.25 20.4 6,423,009
02/14/2014 19.13 19.41 19.05 19.11 2,076,971
02/13/2014 19.11 19.35 18.87 19.21 2,010,421
02/12/2014 19.18 19.39 18.76 19.22 3,626,596
02/11/2014 18.86 19.58 18.7 19.21 5,357,740
02/10/2014 18.66 18.96 18.63 18.93 3,222,325
02/07/2014 18.3 18.85 18.28 18.65 4,627,616
02/06/2014 18 18.25 17.8 18.24 3,010,235
02/05/2014 17.11 18.33 17.02 18 8,933,003
02/04/2014 17.25 17.77 16.4 17.06 21,545,990
02/03/2014 19.49 19.67 18.61 18.9 6,386,337
01/31/2014 18.75 19.46 18.63 19.18 4,744,759
01/30/2014 18.37 19.11 18.36 19.05 4,692,563
01/29/2014 18.25 18.7 18.15 18.36 2,373,171
01/28/2014 18.47 19.02 18.44 18.62 2,657,237
01/27/2014 18.62 18.78 18.16 18.24 1,843,790
01/24/2014 18.36 18.59 18.04 18.46 2,727,741
01/23/2014 18.44 19.04 18.3 18.52 4,713,839
01/22/2014 17.37 18.68 17.33 18.65 7,057,624
01/21/2014 17.3 17.41 17.06 17.39 2,300,334
01/17/2014 16.95 17.22 16.87 17.05 3,252,609
01/16/2014 16.95 17 16.66 16.68 3,231,392
01/15/2014 17.16 17.39 16.92 16.96 2,798,109
01/14/2014 17.35 17.49 17.05 17.17 2,375,403
01/13/2014 17.61 17.7 17.37 17.46 1,506,019
01/10/2014 17.66 17.74 17.5 17.64 1,022,367
01/09/2014 17.91 17.98 17.64 17.67 1,006,894
01/08/2014 17.95 18.17 17.73 17.8 1,451,960
01/07/2014 17.64 18.27 17.52 18.11 2,811,656
01/06/2014 17.67 17.75 17.42 17.6 1,190,205
01/03/2014 17.5 17.75 17.5 17.63 857,274
01/02/2014 17.27 17.5425 17.15 17.53 976,147
12/31/2013 17.41 17.59 17.34 17.37 2,883,042
12/30/2013 17.64 17.68 17.34 17.4 1,336,495
12/27/2013 17.91 17.935 17.65 17.68 980,073
12/26/2013 17.75 17.9 17.6596 17.88 1,938,753
12/24/2013 17.58 17.76 17.58 17.67 1,398,890
12/23/2013 17.61 17.76 17.52 17.73 2,666,378
12/20/2013 17.77 17.83 17.5 17.58 3,902,083
12/19/2013 17.6 17.825 17.5 17.8 3,138,365
12/18/2013 17.49 17.745 17.31 17.7 1,847,859
12/17/2013 17.36 17.55 17.17 17.48 1,884,450
12/16/2013 16.99 17.37 16.91 17.36 2,837,766
12/13/2013 16.45 16.98 16.45 16.94 1,751,386
12/12/2013 16.43 16.57 16.25 16.42 2,924,799
12/11/2013 16.98 16.99 16.42 16.49 1,789,781
12/10/2013 16.8 17 16.705 16.9 1,262,407
12/09/2013 16.73 17.04 16.67 16.89 2,196,858
12/06/2013 16.51 16.75 16.5 16.64 1,442,162
12/05/2013 16.61 16.71 16.365 16.41 1,826,286
12/04/2013 16.44 16.69 16.4001 16.61 1,319,163
12/03/2013 16.49 16.63 16.345 16.5 2,302,875
12/02/2013 16.36 16.62 16.26 16.45 2,308,763
11/29/2013 16.23 16.44 16.15 16.36 997,031
11/27/2013 16.03 16.265 16.0001 16.15 3,332,959
11/26/2013 16.01 16.42 15.99 16.01 6,732,290
11/25/2013 16.89 16.999 16.35 16.93 3,472,530
11/22/2013 16.72 17.0101 16.26 16.86 4,051,338
11/21/2013 17.05 17.23 16.99 17.12 1,690,175
11/20/2013 17.19 17.37 17.01 17.04 1,793,402
11/19/2013 17.45 17.65 17.13 17.13 2,204,728
11/18/2013 17.81 17.97 17.48 17.51 1,998,911
11/15/2013 18.03 18.03 17.7 17.99 1,850,120
11/14/2013 18.06 18.1101 17.87 18 1,478,315
11/13/2013 17.78 18.05 17.76 18.05 1,483,104
11/12/2013 17.95 17.97 17.76 17.86 1,635,646
11/11/2013 17.88 18 17.7 17.95 2,279,368
11/08/2013 17.32 17.75 17.21 17.51 3,017,502
11/07/2013 17.84 17.92 17.34 17.399 3,047,517
11/06/2013 18.4 18.48 17.79 17.83 2,615,254
11/05/2013 18.15 18.46 17.872 18.24 3,039,813
11/04/2013 17.99 18.3799 17.84 18.35 3,656,478
11/01/2013 17.91 18.03 17.5 17.97 3,833,182
10/31/2013 17.13 18.17 17.1 17.91 7,464,857
10/30/2013 17.86 18.23 16.84 17.14 11,228,010
10/29/2013 17.9 18.02 17.6 17.95 6,421,478
10/28/2013 17.5 17.69 17.36 17.68 3,010,001
10/25/2013 17.25 17.45 17.15 17.34 2,884,301
10/24/2013 16.99 17.2 16.99 17.06 3,102,399
10/23/2013 17.25 17.3 16.98 16.99 2,392,291
10/22/2013 17.3 17.44 17.13 17.28 2,377,978
10/21/2013 17.29 17.5 17.13 17.15 1,772,308
10/18/2013 17.22 17.35 16.96 17.22 2,552,341
10/17/2013 17.02 17.175 16.86 17.15 2,145,016
10/16/2013 17 17.195 16.905 17.02 1,799,494
10/15/2013 17.12 17.16 16.875 16.94 1,455,974
10/14/2013 16.7 17.15 16.585 17.12 1,710,792
10/11/2013 17.12 17.31 16.805 16.84 2,499,761
10/10/2013 17 17.36 16.92 17.05 3,641,866
10/09/2013 16.98 17.1 16.45 16.84 3,587,739
10/08/2013 17.41 17.4294 16.7016 16.8 4,218,906
10/07/2013 17.72 17.8 17.39 17.41 2,780,663
10/04/2013 17.83 18.15 17.74 17.83 2,960,966
10/03/2013 18.11 18.32 17.661 17.731 2,508,091
10/02/2013 18.25 18.595 18 18.2 3,488,763
10/01/2013 18.16 18.54 17.88 18.38 3,648,447
09/30/2013 17.66 18.289 17.4 18.17 3,324,268
09/27/2013 18.32 18.62 18 18.12 2,792,223
09/26/2013 18.61 18.88 18.33 18.42 3,707,549
09/25/2013 18.43 18.61 18.07 18.35 4,919,148
09/24/2013 17.35 18.2 17.249 18.04 6,432,863
09/23/2013 17.46 17.48 16.95 17.23 4,733,307
09/20/2013 17.7 17.7 16.98 16.99 5,733,967
09/19/2013 18.1 18.12 17.275 17.43 8,339,771
09/18/2013 17.13 17.69 16.78 17.2 5,566,922
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?