TTWO

Take-Two Interactive Software, Inc. Historical Stock Prices

$29.78
*  
0.86
2.97%
Get TTWO Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading TTWO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TTWO Pre-Market
 
 
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: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

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  28.78  29.84  28.73  29.78 1,777,440
08/28/2015 28.78 29.84 28.73 29.78 1,786,581
08/27/2015 28.63 28.95 28.09 28.92 1,513,488
08/26/2015 28.09 28.41 27.325 28.3 1,870,001
08/25/2015 28.66 28.71 27.62 27.63 1,742,985
08/24/2015 25.6 28.13 25.01 27.83 3,424,141
08/21/2015 28.95 29.57 28.48 28.88 2,276,488
08/20/2015 30.21 30.26 29.34 29.38 1,460,792
08/19/2015 31.06 31.11 30.32 30.35 1,118,360
08/18/2015 31.55 31.61 31.04 31.11 1,605,292
08/17/2015 30.59 31.69 30.23 31.59 1,993,500
08/14/2015 30.08 31.01 30 30.72 1,404,954
08/13/2015 30.41 30.51 29.99 30.14 1,432,813
08/12/2015 30.17 30.35 29.49 30.26 1,743,646
08/11/2015 29.2 31.39 29.1 30.59 4,684,229
08/10/2015 31.55 31.92 30.86 30.94 3,724,747
08/07/2015 31.39 31.49 31.09 31.46 1,964,344
08/06/2015 32 32.2605 31.41 31.54 2,015,157
08/05/2015 31.64 32.71 31.64 31.85 2,217,915
08/04/2015 31.41 31.79 31.34 31.43 1,017,849
08/03/2015 31.45 31.58 31.065 31.39 1,042,214
07/31/2015 31.9 32 31.51 31.58 895,259
07/30/2015 31.29 32.17 31.05 31.81 1,222,586
07/29/2015 31.31 31.64 31.21 31.43 2,024,016
07/28/2015 31.05 31.545 30.82 31.52 2,073,732
07/27/2015 31.2 31.39 30.53 30.73 1,569,969
07/24/2015 31.2 31.69 31.116 31.41 2,411,026
07/23/2015 31.5 31.72 31.14 31.16 1,627,995
07/22/2015 31.14 31.55 31.02 31.49 1,758,279
07/21/2015 31.04 31.57 31.02 31.26 2,406,561
07/20/2015 31.17 31.54 31 31.35 2,048,317
07/17/2015 30.02 31.3199 29.93 31.14 4,675,943
07/16/2015 29.4 29.99 29.29 29.95 2,452,511
07/15/2015 29.26 29.51 29.18 29.36 1,914,710
07/14/2015 28.95 29.35 28.71 29.33 1,849,786
07/13/2015 28.5 28.85 28.44 28.85 1,028,762
07/10/2015 28 28.33 27.79 28.26 1,266,666
07/09/2015 27.55 27.9 27.51 27.74 1,039,622
07/08/2015 27.41 27.59 27.01 27.25 892,661
07/07/2015 27.51 27.72 27.06 27.61 1,186,376
07/06/2015 27.26 27.58 27.11 27.46 865,179
07/02/2015 27.37 27.63 27.27 27.4 1,096,743
07/01/2015 27.72 27.92 27.3506 27.45 1,699,730
06/30/2015 28.09 28.21 27.51 27.57 1,466,493
06/29/2015 28.43 28.58 27.92 27.94 1,441,579
06/26/2015 28.5 28.66 28.3 28.62 2,674,559
06/25/2015 28.61 28.77 28.25 28.39 973,632
06/24/2015 28.65 28.98 28.33 28.6 1,595,743
06/23/2015 27.98 28.12 27.77 28.01 653,162
06/22/2015 28.12 28.17 27.74 27.94 1,006,698
06/19/2015 28.16 28.23 27.7075 28 1,455,450
06/18/2015 27.56 28.16 27.55 28.14 1,502,381
06/17/2015 27.69 27.93 27.42 27.56 1,724,740
06/16/2015 27.83 27.9346 27.61 27.7 1,617,211
06/15/2015 28.1 28.2 27.83 27.91 1,120,988
06/12/2015 28.22 28.5 28.1801 28.275 1,072,811
06/11/2015 28.11 28.63 28.08 28.49 1,625,755
06/10/2015 28.11 28.36 27.96 28.2 2,010,393
06/09/2015 27.95 28.13 27.7137 28.08 1,990,951
06/08/2015 27.98 28.09 27.7 27.95 1,397,541
06/05/2015 27.94 28.22 27.83 28.19 1,053,027
06/04/2015 28.08 28.28 27.845 28 1,349,416
06/03/2015 27.94 28.49 27.806 28.265 3,781,532
06/02/2015 26.97 27.89 26.97 27.55 2,895,568
06/01/2015 27.38 27.475 26.85 27.28 2,364,690
05/29/2015 27.6 27.8 27.35 27.37 1,986,122
05/28/2015 27.9 27.96 27.595 27.66 1,783,827
05/27/2015 27.6 28.08 27.425 27.99 1,995,839
05/26/2015 27.1 27.56 27 27.55 2,425,394
05/22/2015 27.53 27.59 27.2 27.26 2,599,277
05/21/2015 27.76 27.97 27.49 27.63 1,863,308
05/20/2015 28.34 28.34 27.31 27.65 5,317,525
05/19/2015 26.74 28.72 26.7 28.62 16,704,130
05/18/2015 24.55 24.8397 24.14 24.2 4,580,675
05/15/2015 24.83 24.84 24.58 24.69 2,550,766
05/14/2015 24.9 25.02 24.56 24.77 1,623,235
05/13/2015 24.55 24.93 24.45 24.755 1,533,480
05/12/2015 24.88 25.078 24.58 24.91 2,000,573
05/11/2015 24.98 25.205 24.77 25.105 1,965,462
05/08/2015 24.56 25.17 24.35 25.06 1,949,728
05/07/2015 24.13 24.395 24.03 24.33 859,364
05/06/2015 24.28 24.45 24.01 24.12 2,040,083
05/05/2015 24.41 24.51 24.01 24.07 1,958,240
05/04/2015 24.31 24.55 24.25 24.45 1,360,175
05/01/2015 23.68 24.4 23.57 24.36 1,779,142
04/30/2015 24.31 24.334 23.3 23.7 3,992,865
04/29/2015 24.52 24.76 24.23 24.39 2,528,961
04/28/2015 24.95 25.08 24.52 24.64 1,138,540
04/27/2015 25.24 25.3702 24.97 25.02 892,895
04/24/2015 25.14 25.28 24.93 25.08 873,264
04/23/2015 25 25.15 24.868 25.1 671,441
04/22/2015 24.86 25.07 24.66 25.02 1,117,291
04/21/2015 24.86 25.05 24.65 24.85 1,484,720
04/20/2015 24.8 24.97 24.66 24.75 1,331,053
04/17/2015 24.78 24.85 24.65 24.72 1,012,383
04/16/2015 25.04 25.24 24.9 25.03 1,109,271
04/15/2015 25.01 25.17 24.845 25.03 1,350,094
04/14/2015 24.74 25.18 24.74 24.93 896,975
04/13/2015 25.27 25.37 24.73 24.74 1,425,857
04/10/2015 24.88 25.28 24.88 25.27 1,214,869
04/09/2015 25.35 25.54 24.72 24.82 2,218,775
04/08/2015 25.19 25.51 25.13 25.42 1,329,974
04/07/2015 24.95 25.42 24.88 25.14 1,336,718
04/06/2015 24.85 25.33 24.61 24.875 1,227,431
04/02/2015 24.82 25.1 24.66 25 1,444,445
04/01/2015 25.41 25.41 24.73 24.82 1,391,856
03/31/2015 25.11 25.52 24.79 25.455 2,061,494
03/30/2015 25.28 25.605 25.0786 25.21 1,172,897
03/27/2015 24.73 25.27 24.73 25.26 665,762
03/26/2015 24.82 25.05 24.61 24.74 1,239,663
03/25/2015 25.86 26.06 24.97 25.02 1,239,294
03/24/2015 25.7 25.9277 25.47 25.58 1,361,432
03/23/2015 25.64 26.21 25.64 25.68 1,184,232
03/20/2015 25.77 25.91 25.58 25.68 1,431,868
03/19/2015 25.52 25.91 25.51 25.72 982,914
03/18/2015 25.43 25.85 25.192 25.67 1,408,025
03/17/2015 25.73 25.83 25.27 25.44 2,205,510
03/16/2015 25.53 26 25.49 25.83 2,948,466
03/13/2015 24.66 25.51 24.48 25.43 3,341,527
03/12/2015 24.64 24.75 24.23 24.47 2,266,953
03/11/2015 24.24 24.94 24.188 24.42 3,220,372
03/10/2015 24.65 24.84 24.25 24.33 2,635,302
03/09/2015 24.87 24.96 24.57 24.82 1,926,592
03/06/2015 25.02 25.19 24.74 24.81 1,562,320
03/05/2015 25.2 25.3 24.85 25.21 1,931,675
03/04/2015 25.21 25.49 24.995 25.05 1,998,837
03/03/2015 25.89 26.1 25.12 25.21 3,482,516
03/02/2015 26.43 26.44 25.72 26.06 3,073,656
02/27/2015 26.46 26.8 26.41 26.49 1,548,267
02/26/2015 26.66 27.17 26.46 26.54 1,856,257
02/25/2015 27.04 27.24 26.595 26.7 1,800,228
02/24/2015 27.02 27.31 26.84 26.99 1,605,681
02/23/2015 27 27.06 26.72 27 1,219,117
02/20/2015 26.86 27.06 26.5301 27.005 2,919,719
02/19/2015 28.02 28.18 26.885 26.96 3,002,654
02/18/2015 28.1 28.31 27.55 28.16 2,239,920
02/17/2015 28.21 28.48 28.09 28.13 2,826,659
02/13/2015 27.5 28.42 27.44 28.4 2,131,460
02/12/2015 27.33 27.62 27.19 27.44 2,648,199
02/11/2015 27.68 28.1 27.24 27.32 3,113,141
02/10/2015 28.55 28.66 27.55 27.79 3,043,628
02/09/2015 28.76 29.07 28.035 28.32 2,813,401
02/06/2015 28.84 29.27 28.56 28.785 1,794,539
02/05/2015 29.3 29.53 28.41 28.77 2,971,634
02/04/2015 29.76 30.53 28.69 28.97 6,025,772
02/03/2015 30.22 30.64 29.39 29.84 3,340,549
02/02/2015 29.77 30.07 29.08 29.99 1,717,260
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
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
*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?