TTWO

Take-Two Interacti

$105.02 0.64 (0.61%)
19:15 EDT TTWO Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       68.19
Market Cap:       12.01B
EPS:       1.54
Volume:       1.20M
Day's Range:       103.74 - 105.61
52wk Range:       84.41 - 139.91
Previous Close:       105.02
Historical Data for TTWO
Date Open High Low Volume Close Change %
05/24/19 104.55 105.61 103.74 1,196,700 105.02 0.64   0.61%
05/23/19 103.18 104.76 102.56 1,491,985 104.38 0.15   0.14%
05/22/19 103.78 105.38 103.48 1,612,353 104.23 0.48   0.46%
05/21/19 103.15 104.10 101.75 2,087,676 103.75 0.38   0.37%
05/20/19 105.86 106.08 102.87 1,840,044 103.37 -3.29   -3.08%
05/17/19 106.74 108.49 106.00 1,245,000 106.66 -0.89   -0.83%
05/16/19 107.35 109.36 106.50 1,663,567 107.55 0.07   0.07%
05/15/19 102.91 109.44 102.06 3,453,413 107.48 3.93   3.80%
05/14/19 101.05 105.97 99.72 7,787,918 103.55 3.54   3.54%
05/13/19 101.19 102.03 99.30 4,008,944 100.01 -3.37   -3.26%
05/10/19 101.44 103.68 99.60 1,707,900 103.38 1.26   1.23%
05/09/19 100.71 102.90 99.22 1,365,448 102.12 0.31   0.30%
05/08/19 102.10 102.40 99.85 2,577,277 101.81 1.93   1.93%
05/07/19 100.71 101.43 98.86 1,532,875 99.88 -1.77   -1.74%
05/06/19 99.45 102.15 99.11 1,562,265 101.65 0.03   0.03%
05/03/19 100.00 102.38 98.44 1,913,800 101.62 1.94   1.95%
05/02/19 99.11 100.88 98.56 1,523,226 99.68 0.63   0.64%
05/01/19 98.94 100.34 98.57 2,881,556 99.05 2.22   2.29%
04/30/19 97.12 97.99 96.24 1,344,056 96.83 -0.32   -0.33%
04/29/19 96.95 98.37 96.78 2,457,740 97.15 0.90   0.94%
04/26/19 93.41 96.34 92.98 1,442,600 96.25 3.35   3.61%
04/25/19 93.44 94.22 92.85 903,478 92.90 -0.70   -0.75%
04/24/19 93.44 93.85 92.90 848,578 93.60 0.31   0.33%
04/23/19 92.25 94.24 92.10 1,548,698 93.29 1.37   1.49%
04/22/19 90.75 91.99 89.89 1,562,703 91.92 1.18   1.30%
04/18/19 90.44 91.27 89.43 1,728,300 90.74 1.00   1.11%
04/17/19 90.94 91.18 87.97 2,229,174 89.74 -1.20   -1.32%
04/16/19 93.00 93.07 89.62 2,535,850 90.94 -1.71   -1.85%
04/15/19 94.57 96.17 92.58 2,004,206 92.65 -1.46   -1.55%
04/12/19 95.78 95.78 94.00 1,390,500 94.11 -1.16   -1.22%
04/11/19 95.65 96.23 94.80 1,182,107 95.27 -0.06   -0.06%
04/10/19 93.38 95.37 93.38 1,459,701 95.33 2.05   2.20%
04/09/19 93.80 94.79 92.94 1,393,930 93.28 -1.01   -1.07%
04/08/19 94.48 94.54 91.40 1,574,734 94.29 -0.24   -0.25%
04/05/19 94.35 95.26 93.68 1,907,200 94.53 0.83   0.89%
04/04/19 97.57 97.72 92.93 3,119,815 93.70 -4.21   -4.30%
04/03/19 98.05 99.52 97.72 1,308,692 97.91 0.25   0.26%
04/02/19 96.09 97.82 94.73 2,006,188 97.66 1.97   2.06%
04/01/19 95.39 96.06 94.39 1,791,833 95.69 1.32   1.40%
03/29/19 96.95 97.55 94.05 2,362,600 94.37 -2.12   -2.20%
03/28/19 94.66 96.67 94.10 1,322,075 96.49 3.02   3.23%
03/27/19 96.42 96.56 93.78 1,495,645 93.47 -2.90   -3.01%
03/26/19 96.85 98.71 95.90 2,134,801 96.37 0.34   0.35%
03/25/19 95.87 96.36 94.51 1,777,773 96.03 0.01   0.01%
03/22/19 98.89 100.43 95.80 1,850,200 96.02 -3.09   -3.12%
03/21/19 95.65 99.80 95.60 2,874,316 99.11 3.05   3.18%
03/20/19 96.45 97.83 95.53 2,457,642 96.06 0.27   0.28%
03/19/19 94.64 96.85 94.47 2,112,230 95.79 1.96   2.09%
03/18/19 93.83 94.71 92.62 1,761,438 93.83 0.28   0.30%
03/15/19 92.32 94.62 92.32 2,333,800 93.55 1.12   1.21%
03/14/19 93.60 93.68 90.78 3,808,487 92.43 -3.60   -3.75%
03/13/19 90.17 96.34 89.54 7,636,061 96.03 6.18   6.88%
03/12/19 89.88 90.14 88.93 2,329,845 89.85 0.05   0.06%
03/11/19 87.56 90.04 87.27 2,267,311 89.80 2.76   3.17%
03/08/19 87.36 87.57 85.83 2,370,200 87.04 -1.37   -1.55%
03/07/19 86.95 88.56 86.17 1,699,724 88.41 1.21   1.39%
03/06/19 87.33 88.52 86.96 1,342,763 87.20 -0.17   -0.19%
03/05/19 87.72 87.72 86.22 1,340,475 87.37 -0.07   -0.08%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!