TTWO

Historical Stock Prices

$22.29
*  
unch
unch
Get TTWO Alerts
*Delayed - data as of Jul. 11, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
09/17/2013 17.7 17.7 16.44 17 6,389,895
09/16/2013 18.15 18.16 17.145 17.35 3,566,576
09/13/2013 17.39 17.84 17.25 17.665 2,683,352
09/12/2013 17.33 17.52 17.2 17.24 2,502,072
09/11/2013 17.96 17.98 16.96 17.3 7,014,172
09/10/2013 18.57 18.6 18.12 18.14 1,747,189
09/09/2013 18.27 18.53 18.2 18.49 1,362,879
09/06/2013 18.75 18.75 18.0301 18.18 1,779,656
09/05/2013 18.69 18.83 18.5 18.66 1,153,727
09/04/2013 18.71 18.84 18.53 18.63 1,656,703
09/03/2013 18.55 18.92 18.5 18.65 1,152,719
08/30/2013 18.9 18.91 18.29 18.36 1,325,891
08/29/2013 18.55 18.96 18.51 18.87 799,571
08/28/2013 18.32 18.63 18.31 18.59 1,076,329
08/27/2013 18.79 18.87 18.18 18.29 1,822,720
08/26/2013 19.11 19.25 18.92 19.1 2,341,028
08/23/2013 19.11 19.12 18.605 18.83 1,110,110
08/22/2013 18.69 19 18.495 18.94 1,764,608
08/21/2013 18.49 18.62 18.19 18.19 1,291,483
08/20/2013 18.04 18.53 18.01 18.47 1,547,540
08/19/2013 18.45 18.49 17.965 17.99 1,543,179
08/16/2013 18.31 18.52 18.175 18.36 1,499,610
08/15/2013 18.3 18.58 18.138 18.33 1,857,456
08/14/2013 18.59 18.86 18.35 18.42 1,930,604
08/13/2013 18.65 18.7 18.3 18.6 1,857,317
08/12/2013 18.53 18.78 18.51 18.66 1,551,133
08/09/2013 18.57 18.87 18.47 18.57 2,379,853
08/08/2013 18.16 18.55 18.035 18.47 1,869,363
08/07/2013 17.85 18.14 17.81 18.06 1,541,567
08/06/2013 18.25 18.26 17.86 17.96 2,013,816
08/05/2013 18.25 18.39 18.0685 18.26 1,406,512
08/02/2013 18.13 18.24 17.72 18.13 2,683,501
08/01/2013 17.83 18.21 17.56 17.89 2,674,941
07/31/2013 17.58 17.84 17.17 17.555 4,706,048
07/30/2013 17.05 17.14 16.81 16.99 2,668,520
07/29/2013 16.98 17.05 16.53 16.97 1,423,001
07/26/2013 16.6 16.92 16.3 16.82 1,751,090
07/25/2013 16.76 16.76 16.27 16.41 1,703,210
07/24/2013 16.67 16.98 16.5 16.59 1,885,234
07/23/2013 16.83 16.83 16.44 16.48 888,779
07/22/2013 16.75 16.81 16.52 16.56 1,199,339
07/19/2013 16.37 16.75 16.23 16.68 1,410,640
07/18/2013 16.39 16.68 16.37 16.43 1,747,696
07/17/2013 15.98 16.43 15.79 16.31 2,760,866
07/16/2013 15.97 16.05 15.71 15.905 1,332,406
07/15/2013 15.99 16.084 15.87 15.92 845,088
07/12/2013 16 16.13 15.78 15.88 1,271,889
07/11/2013 16.21 16.21 15.72 16.04 2,093,625
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?