The closing price for Take-Two Interactive Software (TTWO) in January 2024 was $164.93, on January 31, 2024. It was up 3% for the month. The latest price is $183.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $165.34 | $166.85 | $164.33 | $164.93 | 1,078,907 |
January 30 2024 | $166.48 | $168.24 | $165.68 | $166.94 | 1,280,780 |
January 29 2024 | $167.94 | $168.22 | $165.97 | $168.02 | 1,155,400 |
January 26 2024 | $168.50 | $169.56 | $167.30 | $167.39 | 1,123,140 |
January 25 2024 | $167.87 | $168.52 | $166.77 | $168.50 | 1,524,323 |
January 24 2024 | $166.12 | $168.16 | $164.82 | $165.90 | 1,050,378 |
January 23 2024 | $165.15 | $165.78 | $164.14 | $165.15 | 827,096 |
January 22 2024 | $164.97 | $165.54 | $163.59 | $164.43 | 875,533 |
January 19 2024 | $160.89 | $163.15 | $159.78 | $163.10 | 1,504,060 |
January 18 2024 | $161.32 | $162.23 | $158.98 | $159.86 | 1,202,792 |
January 17 2024 | $160.44 | $160.94 | $158.37 | $160.38 | 983,635 |
January 16 2024 | $161.25 | $163.60 | $160.25 | $161.88 | 1,265,027 |
January 12 2024 | $161.87 | $162.43 | $160.72 | $161.68 | 945,847 |
January 11 2024 | $159.24 | $161.80 | $158.55 | $161.54 | 1,255,743 |
January 10 2024 | $158.57 | $160.02 | $158.31 | $159.21 | 884,346 |
January 09 2024 | $158.82 | $161.14 | $158.45 | $159.22 | 1,067,084 |
January 08 2024 | $158.27 | $159.18 | $156.66 | $158.54 | 880,079 |
January 05 2024 | $158.52 | $159.79 | $157.80 | $158.21 | 1,039,093 |
January 04 2024 | $157.96 | $160.52 | $157.82 | $158.86 | 1,238,885 |
January 03 2024 | $158.89 | $159.18 | $157.48 | $158.40 | 1,061,438 |
January 02 2024 | $160.14 | $160.14 | $157.99 | $159.26 | 1,506,298 |
Daily pricing data for Take-Two Interactive Software dates back to 4/15/1997, and may be incomplete.
