TTWO

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

$38.33
*  
1.90
5.22%
Get TTWO Alerts
*Delayed - data as of May 24, 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: 1 Year, From 23-MAY-2015 TO 23-MAY-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 36.46 38.35 36.37 38.33 2,256,719
05/23/2016 36.47 37 36.0801 36.43 1,627,294
05/20/2016 37.34 37.34 35.94 36.37 3,572,722
05/19/2016 33.32 37.36 33.06 37.29 5,187,911
05/18/2016 35.97 36.1 35.17 35.68 3,045,945
05/17/2016 36.95 37.03 35.83 36 2,435,366
05/16/2016 36.97 37.3 36.12 36.89 2,115,588
05/13/2016 36.31 37 36.27 36.96 1,825,995
05/12/2016 35.88 36.425 35.74 36.29 1,301,277
05/11/2016 35.33 36.49 35.33 35.7 2,165,034
05/10/2016 34.75 35.02 34.34 34.77 1,044,253
05/09/2016 34.79 35.38 34.52 34.69 796,401
05/06/2016 34.09 35.01 33.8 34.92 1,723,978
05/05/2016 34.05 34.3965 33.85 34.02 746,562
05/04/2016 34.18 34.33 33.83 33.92 1,587,527
05/03/2016 34.94 35.11 34.23 34.3 1,810,054
05/02/2016 34.24 35.45 34.23 35.43 1,640,733
04/29/2016 34.25 34.45 33.67 34.18 1,385,330
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
01/27/2016 34.08 34.56 33.62 33.74 1,389,825
01/26/2016 33.83 34.36 33.6 34.27 2,708,234
01/25/2016 33.54 34.04 33.31 33.61 1,511,324
01/22/2016 33.49 33.75 33.12 33.63 976,089
01/21/2016 32.89 33.26 32.38 32.97 1,355,230
01/20/2016 31.95 33.03 31.3588 32.62 1,358,792
01/19/2016 32.72 33.14 31.81 32.5 1,118,071
01/15/2016 31.61 32.81 31.5701 32.58 1,137,560
01/14/2016 32.61 32.84 31.74 32.69 1,089,324
01/13/2016 33.83 33.86 32.44 32.5 1,404,358
01/12/2016 32.86 33.725 32.86 33.62 1,139,957
01/11/2016 32.59 32.93 32.35 32.77 1,206,260
01/08/2016 32.56 33.15 32.2931 32.34 1,442,360
01/07/2016 33.33 33.62 32.41 32.42 1,372,996
01/06/2016 34.22 34.7 33.55 34.01 718,663
01/05/2016 34.36 35.08 34.16 34.75 1,558,849
01/04/2016 34.05 34.75 33.62 34.17 1,251,679
12/31/2015 35.24 35.5 34.78 34.84 1,024,138
12/30/2015 35.83 36.05 35.43 35.51 538,045
12/29/2015 36 36.37 35.38 35.83 1,071,087
12/28/2015 35.69 35.7617 35.13 35.76 611,531
12/24/2015 35.58 35.97 35.22 35.745 313,363
12/23/2015 35.47 35.61 35.04 35.55 630,196
12/22/2015 35.08 35.465 34.65 35.27 759,052
12/21/2015 35.33 35.63 34.34 35 994,289
12/18/2015 35.7 35.79 34.74 34.76 1,918,359
12/17/2015 36.48 36.94 35.85 35.85 1,006,985
12/16/2015 36.3 36.55 35.48 36.23 696,581
12/15/2015 35.38 36.12 35.32 36 837,143
12/14/2015 35.01 35.34 34.81 35.19 1,330,243
12/11/2015 34.76 35.46 34.655 35.01 1,939,517
12/10/2015 35.53 35.8 35.1 35.42 814,449
12/09/2015 36.16 36.3284 35.36 35.59 1,027,529
12/08/2015 35.67 36.35 35.6 36.25 579,577
12/07/2015 36.53 36.58 35.965 36.11 807,982
12/04/2015 35.85 36.72 35.82 36.49 1,778,948
12/03/2015 36.06 36.365 35.601 35.78 1,361,012
12/02/2015 35.98 36.15 35.73 35.88 1,256,324
12/01/2015 35.41 36.043 35.41 35.99 1,047,433
11/30/2015 35.79 35.91 35.21 35.37 1,218,300
11/27/2015 35.57 35.77 35.35 35.69 516,256
11/25/2015 34.86 35.685 34.8 35.62 1,156,392
11/24/2015 34.67 34.8 34.39 34.71 725,053
11/23/2015 35.4 35.8 34.75 34.91 1,381,882
11/20/2015 34.7 35.75 34.16 35.6 1,998,090
11/19/2015 34.89 35 34.48 34.63 1,127,979
11/18/2015 34.37 34.7 33.51 34.64 1,375,595
11/17/2015 33.57 34.63 33.3019 34.35 1,942,614
11/16/2015 33.13 33.49 32.26 33.44 1,798,469
11/13/2015 32.71 33.47 32.5101 33.12 1,671,329
11/12/2015 32.68 33.45 32.45 33.03 1,314,559
11/11/2015 32.99 33.29 32.6 32.92 1,288,579
11/10/2015 32.99 33.19 32.56 32.92 1,516,993
11/09/2015 33.9 35.11 32.66 32.97 2,601,501
11/06/2015 35 37 34.15 34.2 4,320,685
11/05/2015 34.03 34.29 32.971 33.05 2,808,498
11/04/2015 34.11 34.2 33.65 34.03 1,405,702
11/03/2015 33.69 34.2 33.1 33.92 2,698,016
11/02/2015 33.19 34.07 32.99 33.65 1,581,843
10/30/2015 33.08 34.39 32.82 33.2 1,666,577
10/29/2015 33.32 33.87 33.1 33.16 1,321,173
10/28/2015 33.33 33.9 32.98 33.49 1,602,035
10/27/2015 33.29 33.655 33.03 33.14 1,161,714
10/26/2015 33.39 33.625 33.18 33.33 717,969
10/23/2015 33.055 33.57 32.8 33.46 893,801
10/22/2015 32.23 32.91 31.9 32.76 1,306,004
10/21/2015 31.92 32.1 31.61 31.76 648,868
10/20/2015 31.19 31.97 31.1011 31.75 941,849
10/19/2015 31.39 31.74 31.01 31.38 500,361
10/16/2015 31.91 31.98 31.22 31.59 1,248,065
10/15/2015 30.88 31.91 30.77 31.89 1,310,621
10/14/2015 30.79 31.22 30.67 30.78 1,020,062
10/13/2015 30.37 30.93 30.28 30.72 592,572
10/12/2015 29.92 30.81 29.71 30.63 1,029,884
10/09/2015 29.83 30.2 29.59 29.93 527,223
10/08/2015 29.82 29.93 29.13 29.74 867,865
10/07/2015 29.88 29.9 29.075 29.78 1,417,648
10/06/2015 30.42 30.52 29.54 29.66 764,188
10/05/2015 29.66 30.57 29.39 30.5 1,220,654
10/02/2015 28.28 29.39 27.9401 29.39 1,186,073
10/01/2015 28.54 28.89 27.89 28.54 1,328,174
09/30/2015 28.1 28.77 27.85 28.73 1,451,042
09/29/2015 28.39 28.5 27.69 27.97 1,102,377
09/28/2015 29.91 30.09 28.13 28.47 1,385,936
09/25/2015 30.05 30.57 29.74 30.06 1,026,839
09/24/2015 29.52 30.15 29.45 29.81 826,525
09/23/2015 29.78 30.04 29.53 29.86 499,532
09/22/2015 29.56 30.16 29.27 29.68 849,685
09/21/2015 29.71 30.12 29.65 29.93 966,885
09/18/2015 29.18 29.99 29.12 29.53 2,072,641
09/17/2015 29.39 29.79 29.25 29.54 1,306,305
09/16/2015 29.49 29.67 29.14 29.48 819,419
09/15/2015 29.16 29.62 29.04 29.49 608,067
09/14/2015 29.33 29.34 28.69 29.04 799,474
09/11/2015 28.48 29.18 28.25 29.18 644,258
09/10/2015 29.07 29.37 28.88 29.15 705,020
09/09/2015 29.75 29.94 29.05 29.12 802,707
09/08/2015 28.9 29.635 28.59 29.58 1,307,354
09/04/2015 28.35 28.73 28.19 28.45 1,002,192
09/03/2015 28.86 29 28.28 28.7 1,145,683
09/02/2015 28.65 29.01 28.07 28.71 1,706,964
09/01/2015 28.5 29.09 28.1629 28.35 1,709,584
08/31/2015 29.5 29.64 28.88 29.13 2,025,255
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
*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?