TTWO - TAKE TWO INTERACTIVE SOFTWARE INC
IEX Last Trade
185.935
0.205 0.110%
Share volume: 34,843
Last Updated: Fri 27 Dec 2024 08:30:10 PM CET
Other Gambling Industries :
0.03%
PREVIOUS CLOSE
CHG
CHG%
$185.73
0.21
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $187.43 | $187.43 | $188.36 | $188.36 | $184.70 | $184.70 | $186.43 | $186.43 | 1,010,714 | $1,007,191.00 |
| 12/26/2024 | $184.75 | $184.75 | $187.56 | $187.56 | $184.71 | $184.71 | $187.16 | $187.16 | 733,783 | $733,783.00 |
| 12/24/2024 | $184.00 | $184.00 | $185.82 | $185.82 | $183.63 | $183.63 | $185.39 | $185.39 | 461,104 | $460,938.00 |
| 12/23/2024 | $181.09 | $181.09 | $183.37 | $183.37 | $181.09 | $181.09 | $183.22 | $183.22 | 1,198,573 | $1,198,573.00 |
| 12/20/2024 | $180.00 | $180.00 | $184.20 | $184.20 | $179.00 | $179.00 | $181.97 | $181.97 | 3,579,465 | $3,561,530.00 |
| 12/19/2024 | $183.50 | $183.50 | $184.49 | $184.49 | $181.16 | $181.16 | $181.38 | $181.38 | 1,570,330 | $1,570,330.00 |
| 12/18/2024 | $186.52 | $186.52 | $188.40 | $188.40 | $181.64 | $181.64 | $181.90 | $181.90 | 2,022,781 | $2,022,781.00 |
| 12/17/2024 | $186.64 | $186.64 | $187.32 | $187.32 | $185.85 | $185.85 | $185.93 | $185.93 | 1,373,009 | $1,373,009.00 |
| 12/16/2024 | $185.92 | $185.92 | $188.78 | $188.78 | $185.32 | $185.32 | $187.18 | $187.18 | 1,847,036 | $1,847,036.00 |