The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Take-Two Interactive

  • TTWO
  • NASDAQ
  • Business Services
  • Latest 23.05
  • Currency US$
  • Change -0.08
  • Percent Change -0.346 %
  • Volume 1,106,729
  • Tue Sep 16, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.05 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 23.33 22.72 22.98 23.05 1,106,729
Sep 15 23.71 23.00 23.54 23.13 1,211,789
Sep 12 24.20 23.38 24.20 23.53 1,220,341
Sep 11 24.28 23.39 23.48 24.19 1,697,835
Sep 10 23.55 22.88 23.27 23.54 1,163,866
Sep 9 23.48 23.13 23.28 23.22 1,326,475
Sep 8 23.55 23.14 23.27 23.36 1,632,174
Sep 5 23.40 22.69 23.00 23.39 1,416,998
Sep 4 23.71 23.20 23.41 23.25 1,952,811
Sep 3 23.88 23.35 23.85 23.47 1,711,159
Sep 2 23.92 23.22 23.62 23.66 2,288,333
Aug 29 23.66 22.51 22.51 23.51 5,526,626
Aug 28 22.58 22.26 22.58 22.46 893,297
Aug 27 22.74 22.25 22.30 22.70 1,277,335
Aug 26 22.43 22.01 22.15 22.31 980,299
Aug 25 22.60 22.03 22.50 22.06 927,615
Aug 22 22.44 22.06 22.38 22.33 1,115,027
Aug 21 22.48 22.01 22.37 22.42 1,403,347
Aug 20 22.15 21.81 22.02 22.08 842,912
Aug 19 22.31 21.99 22.05 22.15 591,341
Aug 18 22.20 21.91 21.92 22.00 831,739
Aug 15 22.27 21.67 22.27 21.70 2,751,105
Aug 14 22.09 21.51 21.54 22.07 1,902,199
Aug 13 21.66 21.20 21.30 21.65 1,550,092
Aug 12 21.31 20.88 20.96 21.16 1,710,477
Aug 11 21.24 20.85 21.00 20.95 1,585,041
Aug 8 20.96 20.41 20.49 20.90 1,256,381
Aug 7 20.79 20.41 20.63 20.50 1,693,475
Aug 6 21.75 20.40 21.53 20.57 5,168,764
Aug 5 22.71 21.94 22.36 21.97 2,073,923
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.