The closing price for Take-Two Interactive Software (TTWO) in 2017 was $109.78, on December 29, 2017. It was up 122.5% for the year. The latest price is $242.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $109.40 | $110.22 | $108.25 | $109.78 | 1,196,874 |
December 28 2017 | $108.30 | $109.81 | $107.12 | $109.59 | 785,453 |
December 27 2017 | $108.61 | $109.79 | $107.53 | $107.80 | 962,790 |
December 26 2017 | $108.87 | $109.02 | $107.68 | $108.25 | 612,408 |
December 22 2017 | $110.54 | $110.76 | $108.97 | $109.14 | 725,533 |
December 21 2017 | $108.66 | $111.16 | $107.46 | $110.46 | 1,131,619 |
December 20 2017 | $109.86 | $109.86 | $107.66 | $108.75 | 995,670 |
December 19 2017 | $109.77 | $110.61 | $108.57 | $109.28 | 2,286,038 |
December 18 2017 | $113.80 | $114.46 | $108.96 | $110.32 | 2,541,136 |
December 15 2017 | $109.49 | $111.95 | $109.36 | $111.19 | 5,777,101 |
December 14 2017 | $107.33 | $110.58 | $107.25 | $109.02 | 1,918,726 |
December 13 2017 | $108.00 | $110.16 | $106.86 | $107.74 | 2,093,587 |
December 12 2017 | $107.95 | $108.39 | $107.11 | $107.62 | 1,271,084 |
December 11 2017 | $107.00 | $108.40 | $105.69 | $108.23 | 1,656,179 |
December 08 2017 | $107.62 | $108.96 | $106.43 | $106.81 | 1,726,042 |
December 07 2017 | $104.72 | $108.27 | $104.58 | $106.54 | 1,973,104 |
December 06 2017 | $103.61 | $105.52 | $103.05 | $104.89 | 1,935,318 |
December 05 2017 | $101.43 | $105.41 | $100.56 | $104.19 | 3,928,506 |
December 04 2017 | $111.28 | $111.39 | $99.87 | $102.11 | 7,430,440 |
December 01 2017 | $111.05 | $112.00 | $107.81 | $110.76 | 2,968,133 |
November 30 2017 | $112.44 | $113.47 | $110.47 | $111.55 | 7,184,601 |
November 29 2017 | $115.37 | $116.00 | $108.41 | $111.45 | 4,408,356 |
November 28 2017 | $118.34 | $119.12 | $116.10 | $116.19 | 1,790,262 |
November 27 2017 | $118.00 | $118.15 | $116.50 | $117.79 | 1,604,015 |
November 24 2017 | $118.03 | $118.40 | $117.59 | $117.88 | 1,101,034 |
Daily pricing data for Take-Two Interactive Software dates back to 4/15/1997, and may be incomplete.
