investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$TTWO: Take-Two Interactive Software, Inc. - Common Stock

+ Gaming, Software



Clear duplicates of prices



2025-04-09
TTWO 2025-04-09 04:01:050.00 172.81 -1.15%
TTWO 2025-04-09 05:00:47198.00 196.26 0.01%
TTWO 2025-04-09 06:01:04198.00 192.01 -0.20%
TTWO 2025-04-09 07:00:48198.00 191.25 -0.51%
TTWO 2025-04-09 08:01:06195.26 192.76 -1.03%
TTWO 2025-04-09 09:00:51196.25 193.39 -0.18%
TTWO 2025-04-09 10:01:06199.38 198.84 1.49%
TTWO 2025-04-09 11:00:44195.31 194.94 -0.48%
TTWO 2025-04-09 12:01:33194.85 194.54 -0.82%
TTWO 2025-04-09 13:00:49197.46 197.19 0.53%
TTWO 2025-04-09 14:01:03208.85 208.24 6.23%
TTWO 2025-04-09 15:00:52205.12 204.86 4.36%
TTWO 2025-04-09 16:01:08209.00 202.68 6.01%
TTWO 2025-04-09 17:00:49209.00 208.13 6.46%
TTWO 2025-04-09 18:01:05209.00 208.00 6.46%
TTWO 2025-04-09 19:00:51208.56 208.00 6.46%
TTWO 2025-04-09 20:01:030.00 0.00 6.25%
2025-04-10
TTWO 2025-04-10 04:01:07209.00 0.00 6.25%
TTWO 2025-04-10 05:00:55206.05 203.10 -1.06%
TTWO 2025-04-10 06:01:09206.00 202.55 -1.49%
TTWO 2025-04-10 07:00:52206.00 205.21 -1.09%
TTWO 2025-04-10 08:01:07206.00 205.21 -1.49%
TTWO 2025-04-10 09:00:52205.30 204.50 -1.53%
TTWO 2025-04-10 10:01:15202.90 202.50 -2.87%
TTWO 2025-04-10 11:01:00201.78 201.44 -3.28%
TTWO 2025-04-10 12:01:10200.34 200.04 -4.12%
TTWO 2025-04-10 13:00:59201.22 200.89 -3.56%
TTWO 2025-04-10 14:01:12203.90 203.43 -2.20%
TTWO 2025-04-10 15:00:51205.48 205.26 -1.39%
TTWO 2025-04-10 16:01:06208.38 200.44 -1.90%
TTWO 2025-04-10 17:00:51207.40 204.41 -1.37%
TTWO 2025-04-10 18:01:04207.40 203.49 -2.18%
TTWO 2025-04-10 19:00:53207.40 204.50 -1.34%
TTWO 2025-04-10 20:01:090.00 0.00 -1.74%
2025-04-11
TTWO 2025-04-11 04:01:070.00 168.45 -1.74%
TTWO 2025-04-11 05:00:51204.00 202.43 -0.20%
TTWO 2025-04-11 06:01:08210.97 202.76 -0.20%
TTWO 2025-04-11 07:00:58210.97 204.41 0.01%
TTWO 2025-04-11 08:01:02206.79 204.41 0.01%
TTWO 2025-04-11 09:00:56206.79 204.41 0.20%
TTWO 2025-04-11 10:01:13204.36 204.01 -0.06%
TTWO 2025-04-11 11:00:54206.24 205.72 1.03%
TTWO 2025-04-11 12:01:11207.82 207.40 1.60%
TTWO 2025-04-11 13:00:51209.83 209.50 2.53%
TTWO 2025-04-11 14:01:08210.56 210.26 2.93%
TTWO 2025-04-11 15:00:51209.45 209.18 2.39%
TTWO 2025-04-11 16:01:08212.80 207.00 3.71%
TTWO 2025-04-11 17:00:47212.80 207.98 4.10%
TTWO 2025-04-11 18:01:05212.79 207.68 4.10%
TTWO 2025-04-11 20:01:050.00 0.00 4.10%
2025-04-14
TTWO 2025-04-14 05:00:50220.00 213.00 0.80%
TTWO 2025-04-14 06:01:06215.79 214.00 0.56%
TTWO 2025-04-14 07:00:45214.97 213.50 0.70%
TTWO 2025-04-14 08:01:08213.88 212.10 0.31%
TTWO 2025-04-14 09:00:52214.40 212.70 0.56%
TTWO 2025-04-14 10:01:08214.34 213.85 0.91%
TTWO 2025-04-14 11:00:53213.84 213.55 0.75%
TTWO 2025-04-14 12:01:06211.82 211.61 -0.16%
TTWO 2025-04-14 13:00:53212.05 211.66 -0.13%
TTWO 2025-04-14 14:01:05212.87 212.72 0.38%
TTWO 2025-04-14 15:00:52213.82 213.53 0.81%
TTWO 2025-04-14 16:01:01214.50 212.95 0.70%
TTWO 2025-04-14 17:00:49214.50 211.78 0.33%
TTWO 2025-04-14 19:00:49213.24 211.78 0.33%
TTWO 2025-04-14 20:00:590.00 0.00 0.33%
2025-04-15
TTWO 2025-04-15 05:00:47233.59 212.90 0.33%
TTWO 2025-04-15 06:01:05220.00 212.90 0.73%
TTWO 2025-04-15 07:00:56218.00 213.21 0.73%
TTWO 2025-04-15 08:01:09218.00 212.90 0.17%
TTWO 2025-04-15 09:00:49213.00 212.49 0.01%
TTWO 2025-04-15 10:01:09213.73 213.24 0.23%
TTWO 2025-04-15 11:00:55214.70 214.26 0.80%
TTWO 2025-04-15 12:01:06214.16 213.90 0.55%
TTWO 2025-04-15 13:00:53213.73 213.39 0.26%
TTWO 2025-04-15 14:01:03214.62 214.32 0.70%
TTWO 2025-04-15 15:00:48214.68 214.44 0.76%
TTWO 2025-04-15 16:01:02215.50 214.00 0.78%
TTWO 2025-04-15 17:00:56215.50 214.00 0.77%
TTWO 2025-04-15 19:00:49214.59 214.00 0.50%
TTWO 2025-04-15 20:00:590.00 0.00 0.51%
2025-04-16
TTWO 2025-04-16 05:00:47214.60 212.76 -0.87%
TTWO 2025-04-16 06:01:05214.60 213.53 -0.47%
TTWO 2025-04-16 07:00:51214.60 194.54 -0.47%
TTWO 2025-04-16 08:01:04214.60 211.50 -0.38%
TTWO 2025-04-16 09:00:49213.52 211.50 -0.51%
TTWO 2025-04-16 10:01:07214.13 213.74 -0.35%
TTWO 2025-04-16 11:00:49215.52 215.36 0.38%
TTWO 2025-04-16 12:01:05214.63 214.47 -0.01%
TTWO 2025-04-16 13:00:45213.94 213.80 -0.32%
TTWO 2025-04-16 14:00:59211.81 211.48 -1.32%
TTWO 2025-04-16 15:00:49210.49 210.38 -1.94%
TTWO 2025-04-16 16:01:01214.35 209.40 -1.56%
TTWO 2025-04-16 17:00:48212.64 211.28 -1.38%
TTWO 2025-04-16 18:01:01214.35 206.64 -1.38%
TTWO 2025-04-16 19:00:47214.35 212.10 -1.06%
TTWO 2025-04-16 20:01:030.00 0.00 -1.16%
2025-04-17
TTWO 2025-04-17 05:00:50222.21 209.90 -1.16%
TTWO 2025-04-17 06:01:06222.21 211.50 -1.16%
TTWO 2025-04-17 07:00:50213.49 211.32 0.96%
TTWO 2025-04-17 08:01:00213.49 211.64 0.85%
TTWO 2025-04-17 09:00:46214.34 213.33 0.98%
TTWO 2025-04-17 10:01:05213.12 212.69 0.68%
TTWO 2025-04-17 11:00:48212.56 212.13 0.44%
TTWO 2025-04-17 12:01:01213.36 213.20 0.91%
TTWO 2025-04-17 13:00:46214.67 214.45 1.45%
TTWO 2025-04-17 14:01:00213.58 213.39 0.94%
TTWO 2025-04-17 15:00:43213.44 213.17 0.86%
TTWO 2025-04-17 16:01:02214.44 211.81 0.64%
TTWO 2025-04-17 17:00:46214.44 211.81 0.65%
TTWO 2025-04-17 18:00:58215.49 212.95 0.65%
TTWO 2025-04-17 19:00:48215.39 212.33 0.73%
TTWO 2025-04-17 20:01:020.00 0.00 0.73%
2025-04-21
TTWO 2025-04-21 04:01:050.00 211.00 0.00%
TTWO 2025-04-21 05:00:48212.74 211.00 -0.01%
TTWO 2025-04-21 06:01:04212.74 211.00 -0.36%
TTWO 2025-04-21 07:00:42212.74 211.01 -0.36%
TTWO 2025-04-21 08:01:09212.00 211.01 -0.84%
TTWO 2025-04-21 09:00:49211.89 211.06 -0.42%
TTWO 2025-04-21 10:01:05209.33 209.00 -1.71%
TTWO 2025-04-21 11:00:52208.25 208.13 -2.16%
TTWO 2025-04-21 12:01:05207.06 206.80 -2.74%
TTWO 2025-04-21 13:00:49204.69 204.45 -3.88%
TTWO 2025-04-21 14:01:06202.58 202.47 -4.87%
TTWO 2025-04-21 15:00:54202.96 202.85 -4.70%
TTWO 2025-04-21 16:01:07209.14 205.16 -3.64%
TTWO 2025-04-21 17:00:48209.14 201.58 -3.58%
TTWO 2025-04-21 18:01:04209.82 201.58 -3.58%
TTWO 2025-04-21 19:00:50205.57 201.58 -3.58%
TTWO 2025-04-21 20:01:020.00 0.00 -2.71%
2025-04-22
TTWO 2025-04-22 04:01:080.00 168.45 -2.71%
TTWO 2025-04-22 05:00:51210.99 206.02 1.57%
TTWO 2025-04-22 06:01:05208.50 206.01 1.57%
TTWO 2025-04-22 08:01:09208.50 202.41 1.24%
TTWO 2025-04-22 09:00:50208.50 207.05 1.57%
TTWO 2025-04-22 10:01:08210.93 210.60 2.60%
TTWO 2025-04-22 11:00:52211.45 211.34 2.92%
TTWO 2025-04-22 12:01:06210.97 210.70 2.66%
TTWO 2025-04-22 13:00:57211.00 210.85 2.71%
TTWO 2025-04-22 14:01:09208.45 208.30 1.52%
TTWO 2025-04-22 15:00:51210.16 210.02 2.32%
TTWO 2025-04-22 16:01:00212.00 207.95 2.26%
TTWO 2025-04-22 17:00:52209.95 209.10 2.35%
TTWO 2025-04-22 18:01:07214.39 212.00 3.39%
TTWO 2025-04-22 19:00:58213.80 212.00 3.33%
TTWO 2025-04-22 20:01:130.00 0.00 3.48%
2025-04-23
TTWO 2025-04-23 05:00:56220.00 211.50 1.33%
TTWO 2025-04-23 07:00:56220.00 212.20 1.33%
TTWO 2025-04-23 08:01:07213.97 212.52 1.25%
TTWO 2025-04-23 09:00:55220.00 212.93 1.73%
TTWO 2025-04-23 10:01:12212.69 212.32 1.16%
TTWO 2025-04-23 11:00:50215.14 214.97 2.50%
TTWO 2025-04-23 12:01:13212.98 212.67 1.37%
TTWO 2025-04-23 13:00:55213.92 213.60 1.83%
TTWO 2025-04-23 14:01:13214.81 214.63 2.34%
TTWO 2025-04-23 15:00:56213.63 213.40 1.74%
TTWO 2025-04-23 16:01:15212.90 212.00 1.62%
TTWO 2025-04-23 17:00:50215.00 212.00 1.84%
TTWO 2025-04-23 18:00:58213.40 212.00 1.84%
TTWO 2025-04-23 19:00:51215.00 212.03 1.25%
TTWO 2025-04-23 20:01:040.00 0.00 1.25%
2025-04-24
TTWO 2025-04-24 04:01:050.00 207.12 1.25%
TTWO 2025-04-24 05:00:46212.00 207.12 -1.51%
TTWO 2025-04-24 06:01:08212.00 207.12 -1.53%
TTWO 2025-04-24 07:00:53215.00 210.50 -0.62%
TTWO 2025-04-24 08:01:06215.00 210.50 0.53%
TTWO 2025-04-24 09:00:53215.00 213.29 0.00%
TTWO 2025-04-24 10:01:08219.74 219.50 3.04%
TTWO 2025-04-24 11:00:56221.75 221.49 4.04%
TTWO 2025-04-24 12:01:06223.69 223.46 4.94%
TTWO 2025-04-24 13:00:53223.35 223.22 4.78%
TTWO 2025-04-24 14:01:05222.45 222.32 4.30%
TTWO 2025-04-24 15:00:51222.99 222.89 4.57%
TTWO 2025-04-24 16:01:07223.50 222.00 4.47%
TTWO 2025-04-24 17:01:01224.00 223.00 4.64%
TTWO 2025-04-24 18:01:08224.35 222.90 5.18%
TTWO 2025-04-24 19:00:47224.57 223.68 5.25%
TTWO 2025-04-24 20:01:050.00 0.00 4.56%
2025-04-25
TTWO 2025-04-25 04:01:140.00 221.20 4.56%
TTWO 2025-04-25 05:00:52230.19 223.00 0.59%
TTWO 2025-04-25 06:01:06249.90 223.00 0.73%
TTWO 2025-04-25 07:00:56224.00 221.30 -0.42%
TTWO 2025-04-25 08:01:10241.79 221.48 -0.56%
TTWO 2025-04-25 09:00:53222.42 221.48 -0.32%
TTWO 2025-04-25 10:01:04224.45 224.24 0.83%
TTWO 2025-04-25 11:00:50223.74 223.51 0.41%
TTWO 2025-04-25 12:01:03223.33 223.16 0.21%
TTWO 2025-04-25 13:00:48223.66 223.49 0.40%
TTWO 2025-04-25 14:01:02224.47 224.30 0.75%
TTWO 2025-04-25 15:00:49223.86 223.73 0.54%
TTWO 2025-04-25 16:01:01225.60 224.40 0.95%
TTWO 2025-04-25 17:00:48226.44 225.62 1.38%
TTWO 2025-04-25 18:01:05226.44 225.70 1.38%
TTWO 2025-04-25 19:00:51226.44 225.62 1.37%
TTWO 2025-04-25 20:01:040.00 0.00 1.68%
2025-04-29
TTWO 2025-04-29 11:05:27227.43 227.30 0.80%
TTWO 2025-04-29 12:00:59227.91 227.61 0.99%
TTWO 2025-04-29 13:01:09229.03 228.90 1.54%
TTWO 2025-04-29 14:00:49230.53 230.24 2.11%
TTWO 2025-04-29 15:01:12230.44 230.31 2.17%
TTWO 2025-04-29 16:00:49231.00 230.00 2.29%
TTWO 2025-04-29 17:01:02231.50 231.06 2.58%
TTWO 2025-04-29 18:00:45231.50 231.18 2.58%
TTWO 2025-04-29 19:01:04231.46 230.80 2.33%
TTWO 2025-04-29 20:00:460.00 0.00 1.97%
2025-04-30
TTWO 2025-04-30 04:00:570.00 230.00 1.97%
TTWO 2025-04-30 05:01:04235.00 230.00 1.97%
TTWO 2025-04-30 06:00:54235.00 232.00 0.81%
TTWO 2025-04-30 07:01:01233.10 231.00 0.22%
TTWO 2025-04-30 08:00:53232.14 230.80 0.21%
TTWO 2025-04-30 09:01:02226.90 226.01 -1.85%
TTWO 2025-04-30 10:00:57227.83 227.46 -1.41%
TTWO 2025-04-30 11:00:59229.67 229.32 -0.50%
TTWO 2025-04-30 11:49:00
Take-Two: GTA Will Be Huge, But It May Not Be Enough
TTWO 2025-04-30 12:00:58231.48 231.25 0.29%
TTWO 2025-04-30 13:00:54232.48 232.29 0.78%
TTWO 2025-04-30 14:00:54232.36 232.18 0.71%
TTWO 2025-04-30 15:01:00231.37 231.14 0.23%
TTWO 2025-04-30 16:00:55233.65 231.02 3.46%
TTWO 2025-04-30 17:00:55234.29 232.60 1.17%
TTWO 2025-04-30 18:00:54234.65 231.02 1.32%
TTWO 2025-04-30 19:00:55233.80 232.53 1.34%
TTWO 2025-04-30 20:00:590.00 0.00 1.40%
2025-05-01
TTWO 2025-05-01 04:04:340.00 218.00 1.40%
TTWO 2025-05-01 05:00:49237.99 235.00 0.81%
TTWO 2025-05-01 06:01:08238.37 234.68 0.72%
TTWO 2025-05-01 07:00:47248.49 234.00 0.42%
TTWO 2025-05-01 08:01:09245.00 233.80 0.29%
TTWO 2025-05-01 09:00:51235.00 234.51 0.52%
TTWO 2025-05-01 10:01:05234.39 233.79 0.33%
TTWO 2025-05-01 11:00:49235.86 235.54 0.98%
TTWO 2025-05-01 12:01:09234.93 234.63 0.67%
TTWO 2025-05-01 13:00:48234.40 234.21 0.46%
TTWO 2025-05-01 14:01:06235.11 234.85 0.72%
TTWO 2025-05-01 15:00:49235.62 235.45 0.96%
TTWO 2025-05-01 16:01:05237.00 234.50 0.80%
TTWO 2025-05-01 17:00:47235.50 234.50 0.55%
TTWO 2025-05-01 18:01:05237.44 234.50 0.93%
TTWO 2025-05-01 19:00:50237.44 235.00 0.83%
TTWO 2025-05-01 20:01:030.00 0.00 0.68%
2025-05-02
TTWO 2025-05-02 04:01:090.00 232.84 0.68%
TTWO 2025-05-02 05:00:51237.90 232.84 0.36%
TTWO 2025-05-02 06:01:18235.89 235.00 0.11%
TTWO 2025-05-02 07:00:50237.48 235.00 0.31%
TTWO 2025-05-02 07:34:20
8-K Sec report https://www.sec.gov/Archives/edgar/data/946581/000162828025021672/0001628280-25-021672-index.htm
8-K - TAKE TWO INTERACTIVE SOFTWARE INC (0000946581) (Filer)
TTWO 2025-05-02 08:01:06212.56 212.05 -9.76%
TTWO 2025-05-02 09:00:51210.30 209.50 -10.82%
TTWO 2025-05-02 10:01:04219.97 219.80 -6.58%
TTWO 2025-05-02 11:00:49217.50 217.28 -7.60%
TTWO 2025-05-02 12:01:09220.16 220.00 -6.47%
TTWO 2025-05-02 13:00:55221.68 221.36 -5.86%
TTWO 2025-05-02 14:01:06224.58 224.34 -4.56%
TTWO 2025-05-02 15:00:52222.97 222.70 -5.28%
TTWO 2025-05-02 16:01:07219.50 218.50 -6.72%
TTWO 2025-05-02 17:00:50220.00 219.10 -6.71%
TTWO 2025-05-02 18:00:58220.00 219.00 -6.75%
TTWO 2025-05-02 19:00:48220.00 218.87 -6.93%
TTWO 2025-05-02 20:01:070.00 0.00 -6.69%
2025-05-05
TTWO 2025-05-05 04:01:060.00 218.30 -6.69%
TTWO 2025-05-05 05:00:51219.50 217.84 -0.01%
TTWO 2025-05-05 06:01:03218.60 218.00 -0.40%
TTWO 2025-05-05 07:00:56218.60 218.30 -0.40%
TTWO 2025-05-05 08:01:03218.60 218.22 -0.46%
TTWO 2025-05-05 09:00:52218.60 216.00 -0.40%
TTWO 2025-05-05 10:01:08220.36 220.08 0.31%
TTWO 2025-05-05 11:00:48221.72 221.65 0.93%
TTWO 2025-05-05 12:01:05223.11 222.93 1.47%
TTWO 2025-05-05 13:00:48222.55 222.41 1.25%
TTWO 2025-05-05 14:01:06224.92 224.73 2.26%
TTWO 2025-05-05 15:00:50225.09 224.96 2.39%
TTWO 2025-05-05 16:01:05226.66 224.80 2.45%
TTWO 2025-05-05 17:00:47225.87 225.21 2.61%
TTWO 2025-05-05 18:01:00225.50 225.15 2.66%
TTWO 2025-05-05 19:00:48225.41 224.90 2.69%
TTWO 2025-05-05 20:01:030.00 0.00 2.69%
2025-05-06
TTWO 2025-05-06 04:01:14230.08 192.50 2.69%
TTWO 2025-05-06 05:00:49226.55 219.90 -0.60%
TTWO 2025-05-06 06:01:07225.15 219.81 -1.01%
TTWO 2025-05-06 07:00:50224.80 223.31 -0.17%
TTWO 2025-05-06 08:01:07224.00 220.03 -0.60%
TTWO 2025-05-06 09:00:53223.66 222.23 -1.38%
TTWO 2025-05-06 10:01:14225.05 224.75 -0.19%
TTWO 2025-05-06 11:00:48228.13 227.89 1.22%
TTWO 2025-05-06 12:01:09229.34 229.16 1.78%
TTWO 2025-05-06 13:00:50228.05 227.83 1.20%
TTWO 2025-05-06 14:01:10229.24 229.08 1.78%
TTWO 2025-05-06 15:00:49230.77 230.63 2.45%
TTWO 2025-05-06 16:01:07231.84 230.52 2.96%
TTWO 2025-05-06 17:00:50233.00 232.00 3.19%
TTWO 2025-05-06 18:01:06234.19 232.00 3.40%
TTWO 2025-05-06 19:00:44234.50 232.00 3.99%
TTWO 2025-05-06 20:01:020.00 0.00 3.99%
2025-05-07
TTWO 2025-05-07 04:01:03239.67 233.98 3.99%
TTWO 2025-05-07 05:00:54234.88 233.28 1.35%
TTWO 2025-05-07 06:01:07235.00 233.28 1.40%
TTWO 2025-05-07 08:01:04236.67 234.11 1.21%
TTWO 2025-05-07 09:00:54233.85 233.28 0.74%
TTWO 2025-05-07 10:01:01230.77 230.46 -0.51%
TTWO 2025-05-07 11:00:48229.68 229.48 -1.04%
TTWO 2025-05-07 12:00:59229.73 229.63 -0.97%
TTWO 2025-05-07 13:00:51229.78 229.61 -0.94%
TTWO 2025-05-07 14:00:55227.89 227.36 -1.83%
TTWO 2025-05-07 15:00:53227.27 227.06 -2.11%
TTWO 2025-05-07 16:01:00227.50 226.16 -2.44%
TTWO 2025-05-07 17:00:49227.93 226.40 -2.41%
TTWO 2025-05-07 18:00:54229.03 226.40 -2.41%
TTWO 2025-05-07 19:00:51229.03 226.29 -2.46%
TTWO 2025-05-07 20:00:590.00 0.00 -1.80%
2025-05-08
TTWO 2025-05-08 05:00:52229.82 228.00 1.22%
TTWO 2025-05-08 06:00:57229.81 228.00 1.36%
TTWO 2025-05-08 07:00:52229.81 228.00 1.34%
TTWO 2025-05-08 08:00:55228.90 228.00 1.12%
TTWO 2025-05-08 09:00:47228.35 227.01 0.74%
TTWO 2025-05-08 10:01:04227.59 227.38 0.51%
TTWO 2025-05-08 11:00:52225.02 224.88 -0.64%
TTWO 2025-05-08 12:00:54227.78 227.59 0.64%
TTWO 2025-05-08 13:00:54226.78 226.67 0.16%
TTWO 2025-05-08 14:01:00226.11 226.05 -0.11%
TTWO 2025-05-08 15:00:51226.58 226.50 0.08%
TTWO 2025-05-08 16:01:01227.76 225.06 -0.39%
TTWO 2025-05-08 17:00:44227.76 225.06 -0.23%
TTWO 2025-05-08 18:00:51227.76 225.45 0.07%
TTWO 2025-05-08 19:00:48227.76 226.00 -0.14%
TTWO 2025-05-08 20:00:560.00 0.00 -0.15%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.