The closing price for Take-Two Interactive Software (TTWO) in October 2013 was $17.91, on October 31, 2013. It was down 1.4% for the month. The latest price is $227.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2013 | $17.13 | $18.17 | $17.10 | $17.91 | 7,464,900 |
October 30 2013 | $17.86 | $18.23 | $16.84 | $17.14 | 11,228,100 |
October 29 2013 | $17.90 | $18.02 | $17.60 | $17.95 | 6,491,800 |
October 28 2013 | $17.50 | $17.69 | $17.36 | $17.68 | 3,022,900 |
October 25 2013 | $17.25 | $17.45 | $17.15 | $17.34 | 2,884,300 |
October 24 2013 | $16.99 | $17.20 | $16.99 | $17.06 | 3,102,400 |
October 23 2013 | $17.25 | $17.30 | $16.98 | $16.99 | 2,392,300 |
October 22 2013 | $17.30 | $17.44 | $17.13 | $17.28 | 2,378,000 |
October 21 2013 | $17.29 | $17.50 | $17.13 | $17.15 | 1,772,300 |
October 18 2013 | $17.22 | $17.35 | $16.96 | $17.22 | 2,552,500 |
October 17 2013 | $17.02 | $17.18 | $16.86 | $17.15 | 2,153,100 |
October 16 2013 | $17.00 | $17.20 | $16.91 | $17.02 | 1,799,500 |
October 15 2013 | $17.12 | $17.16 | $16.88 | $16.94 | 1,458,400 |
October 14 2013 | $16.70 | $17.15 | $16.59 | $17.12 | 1,714,400 |
October 11 2013 | $17.12 | $17.31 | $16.81 | $16.84 | 2,499,800 |
October 10 2013 | $17.00 | $17.36 | $16.92 | $17.05 | 3,641,900 |
October 09 2013 | $16.98 | $17.10 | $16.45 | $16.84 | 3,587,700 |
October 08 2013 | $17.41 | $17.43 | $16.70 | $16.80 | 4,218,900 |
October 07 2013 | $17.72 | $17.80 | $17.39 | $17.41 | 2,780,700 |
October 04 2013 | $17.83 | $18.15 | $17.74 | $17.83 | 2,961,000 |
October 03 2013 | $18.11 | $18.32 | $17.66 | $17.73 | 2,508,100 |
October 02 2013 | $18.25 | $18.59 | $18.00 | $18.20 | 3,491,000 |
October 01 2013 | $18.16 | $18.54 | $17.88 | $18.38 | 3,648,400 |
Daily pricing data for Take-Two Interactive Software dates back to 4/15/1997, and may be incomplete.