Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ Ex-Wall Street CEO reveals “Millionaire-Maker” Superdrug (From Behind the Markets) (Ad) Free TTWO Stock Alerts

Take-Two Interactive Software (TTWO) Stock Chart & Stock Price History

$153.05
+1.36 (+0.90%)
(As of 09/27/2024 ET)
Compare

Take-Two Interactive Software Stock Price Performance

5 Day
Performance
+2.22%
1 Month
Performance
-3.74%
3 Month
Performance
-1.57%
6 Month
Performance
+3.07%
Year-To-Date
Performance
-4.91%
1 Year
Performance
+9.17%
Ad Behind the Markets
Ex-Wall Street CEO reveals “Millionaire-Maker” Superdrug
Science Magazine called it the "breakthrough of the year"... With projections of 8,966% growth in the next four years.
Click here for our #1 "Retirement Window" Stock >>>

TTWO Stock Chart for Saturday, September, 28, 2024

TTWO Chart by TradingView

Take-Two Interactive Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/27/2024$151.69$153.05
+0.90%		$153.81$152.201.36 million shs$26.83 billion
09/26/2024$150.77$151.69
+0.61%		$152.50$150.441.40 million shs$26.00 billion
09/25/2024$150.90$150.77
-0.09%		$150.90$149.66841,044 shs$25.84 billion
09/24/2024$149.73$150.90
+0.78%		$151.11$147.971.19 million shs$25.86 billion
09/23/2024$148.78$149.73
+0.64%		$150.75$148.061.50 million shs$25.66 billion
09/20/2024$153.66$148.78
-3.18%		$152.94$147.235.55 million shs$26.08 billion
Here’s how to start a “Weekend Side Hustle” from your sofa (Ad)

Here’s how you can start your very own “Weekend Side Hustle” right from the comfort of your sofa! It doesn't matter if you have a multi-million dollar retirement account… Or if you’re just starting out with a few thousand. And that’s how you can kickstart your very own “Weekend Side Hustle!” Now that you know that…

Let me show you how I target extra income as early as THIS weekend!
09/19/2024$153.33$153.66
+0.22%		$158.07$153.521.97 million shs$26.93 billion
09/18/2024$152.71$153.33
+0.41%		$155.16$151.431.44 million shs$26.28 billion
09/17/2024$152.45$152.71
+0.17%		$155.83$151.041.53 million shs$26.17 billion
09/16/2024$152.18$152.45
+0.18%		$153.05$150.911.27 million shs$26.13 billion
09/13/2024$153.61$152.18
-0.93%		$154.90$152.071.22 million shs$26.67 billion
09/12/2024$152.34$153.61
+0.83%		$154.76$152.361.19 million shs$26.33 billion
09/11/2024$154.85$152.34
-1.62%		$153.84$150.191.72 million shs$26.11 billion
09/10/2024$156.32$154.85
-0.94%		$157.43$153.98853,224 shs$27.14 billion
09/09/2024$156.61$156.32
-0.19%		$156.42$149.862.11 million shs$27.40 billion
09/06/2024$157.06$156.61
-0.29%		$159.43$156.521.25 million shs$27.45 billion
09/05/2024$158.04$157.06
-0.62%		$159.06$156.781.02 million shs$27.53 billion
09/04/2024$155.90$158.04
+1.37%		$159.13$155.63990,122 shs$27.70 billion
09/03/2024$161.71$155.90
-3.59%		$161.34$154.621.58 million shs$27.33 billion
09/02/2024$161.71$161.71$162.12$160.431.21 million shs$27.71 billion
08/30/2024$160.50$161.71
+0.75%		$162.12$160.431.21 million shs$28.34 billion
08/29/2024$159.00$160.50
+0.94%		$162.98$160.17929,604 shs$28.13 billion
08/28/2024$160.78$159.00
-1.11%		$161.15$158.131.15 million shs$27.25 billion
08/27/2024$160.38$160.78
+0.25%		$161.91$160.16783,903 shs$28.18 billion
08/26/2024$159.39$160.38
+0.62%		$161.20$159.71805,639 shs$28.11 billion
08/23/2024$158.70$159.39
+0.43%		$160.90$158.801.08 million shs$27.94 billion
08/22/2024$160.07$158.70
-0.86%		$161.82$158.521.22 million shs$27.82 billion
08/21/2024$154.81$160.07
+3.40%		$161.37$156.491.82 million shs$28.06 billion
08/20/2024$150.50$154.81
+2.86%		$155.64$149.982.75 million shs$26.53 billion
08/19/2024$149.94$150.50
+0.37%		$150.86$148.601.06 million shs$25.79 billion
08/16/2024$146.38$149.94
+2.43%		$151.10$146.391.89 million shs$25.40 billion
08/15/2024$144.91$146.38
+1.01%		$148.05$145.501.11 million shs$25.09 billion
08/14/2024$144.88$144.91
+0.02%		$145.91$143.17952,858 shs$25.40 billion
08/13/2024$147.29$144.88
-1.64%		$147.81$144.701.57 million shs$25.39 billion
08/12/2024$144.82$147.29
+1.71%		$149.50$145.262.59 million shs$25.24 billion
08/09/2024$138.78$144.82
+4.35%		$145.70$141.343.95 million shs$25.38 billion
08/08/2024$135.67$138.78
+2.29%		$138.87$135.242.52 million shs$23.78 billion
08/07/2024$140.11$135.67
-3.17%		$141.43$135.632.71 million shs$23.25 billion
08/06/2024$139.49$140.11
+0.44%		$141.47$138.991.60 million shs$24.01 billion
08/05/2024$143.68$139.49
-2.92%		$141.40$137.511.94 million shs$24.45 billion
Here’s how to start a “Weekend Side Hustle” from your sofa (Ad)

Here’s how you can start your very own “Weekend Side Hustle” right from the comfort of your sofa! It doesn't matter if you have a multi-million dollar retirement account… Or if you’re just starting out with a few thousand. And that’s how you can kickstart your very own “Weekend Side Hustle!” Now that you know that…

Let me show you how I target extra income as early as THIS weekend!
08/02/2024$145.96$143.68
-1.56%		$146.37$143.161.81 million shs$25.18 billion
08/01/2024$150.53$145.96
-3.04%		$150.23$144.961.66 million shs$25.58 billion
07/31/2024$150.00$150.53
+0.35%		$152.25$150.431.59 million shs$26.38 billion
07/30/2024$150.70$150.00
-0.46%		$152.45$149.861.31 million shs$26.29 billion
07/29/2024$150.75$150.70
-0.03%		$151.92$150.231.31 million shs$26.41 billion
07/26/2024$150.30$150.75
+0.30%		$151.06$149.161.36 million shs$25.83 billion
07/25/2024$152.89$150.30
-1.69%		$153.50$150.021.47 million shs$25.76 billion
07/24/2024$151.71$152.89
+0.78%		$155.12$151.661.84 million shs$26.20 billion
07/23/2024$150.45$151.71
+0.84%		$152.52$150.071.11 million shs$26.00 billion
07/22/2024$150.32$150.45
+0.09%		$151.06$148.861.08 million shs$25.78 billion
07/19/2024$150.30$150.32
+0.01%		$151.25$148.921.63 million shs$25.76 billion
07/18/2024$149.87$150.30
+0.29%		$151.32$148.781.84 million shs$25.76 billion
07/17/2024$154.10$149.87
-2.74%		$154.13$149.831.71 million shs$25.69 billion
07/16/2024$153.31$154.10
+0.52%		$154.56$152.731.18 million shs$26.41 billion
07/15/2024$153.35$153.31
-0.03%		$154.57$152.311.19 million shs$26.27 billion
07/12/2024$151.52$153.35
+1.21%		$155.28$151.761.58 million shs$26.28 billion
07/11/2024$148.83$151.52
+1.81%		$153.08$149.852.36 million shs$25.97 billion
07/10/2024$149.36$148.83
-0.35%		$149.98$147.621.80 million shs$25.51 billion
07/09/2024$152.00$149.36
-1.74%		$151.95$149.151.30 million shs$25.60 billion
07/08/2024$151.74$152.00
+0.17%		$152.74$151.101.18 million shs$26.05 billion
07/05/2024$153.50$151.74
-1.15%		$153.01$151.511.13 million shs$26.01 billion
07/04/2024$153.50$153.50$154.95$152.80717,335 shs$26.31 billion
07/03/2024$154.65$153.50
-0.74%		$154.81$152.82717,335 shs$26.31 billion
07/02/2024$154.29$154.65
+0.23%		$155.45$154.291.51 million shs$26.50 billion
07/01/2024$155.49$154.29
-0.77%		$155.73$153.381.26 million shs$26.44 billion
06/28/2024$156.98$155.49
-0.95%		$158.18$155.201.62 million shs$26.65 billion
06/27/2024$157.54$156.98
-0.36%		$158.50$156.461.09 million shs$26.90 billion

Related Companies:

This page (NASDAQ:TTWO) was last updated on 9/28/2024 by MarketBeat.com Staff
From Our Partners
The Bible Says it Clear As Day
It came to me clear-as-day thanks to the Bible… in the Parable of Talents, in the book of Matthew… This pa...
Prosperity Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Urgent 2024 Election Summit [link enclosed]
With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...
Porter & Company | Sponsored
The $15 "Insider Secret" That Could Save Your Retirement
What if I told you there's a $15 stock that a billionaire insider just poured $47 MILLION into? That's righ...
Behind the Markets | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored