TTWO(TTWO)
TTWO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $217.92 | $218.70 | $211.72 | $212.04 | 1.74M |
| 4/16/2026 | $216.73 | $217.05 | $212.75 | $213.93 | 1.38M |
| 4/15/2026 | $207.66 | $215.37 | $206.58 | $214.15 | 1.95M |
| 4/14/2026 | $202.52 | $207.84 | $202.26 | $205.10 | 1.73M |
| 4/13/2026 | $197.48 | $202.19 | $196.01 | $201.36 | 2.08M |
| 4/10/2026 | $197.40 | $199.21 | $194.51 | $197.07 | 1.53M |
| 4/9/2026 | $201.01 | $201.21 | $197.59 | $198.05 | 1.49M |
| 4/8/2026 | $202.82 | $205.11 | $201.13 | $202.13 | 1.65M |
| 4/7/2026 | $195.84 | $198.63 | $193.94 | $198.33 | 1.25M |
| 4/6/2026 | $199.80 | $199.92 | $193.79 | $196.69 | 1.41M |
| 4/2/2026 | $195.11 | $202.13 | $193.90 | $199.87 | 1.47M |
| 4/1/2026 | $198.00 | $199.48 | $196.55 | $198.20 | 1.35M |
| 3/31/2026 | $194.24 | $198.51 | $193.38 | $197.50 | 2.09M |
| 3/30/2026 | $192.79 | $195.62 | $191.23 | $193.08 | 2.09M |
| 3/27/2026 | $193.00 | $194.00 | $187.63 | $189.69 | 1.87M |
| 3/26/2026 | $190.50 | $197.17 | $190.35 | $194.72 | 1.68M |
| 3/25/2026 | $194.06 | $195.89 | $188.23 | $193.05 | 1.93M |
| 3/24/2026 | $199.57 | $199.92 | $191.00 | $191.37 | 2.47M |
| 3/23/2026 | $201.34 | $203.44 | $199.19 | $200.84 | 1.88M |
| 3/20/2026 | $200.71 | $202.39 | $198.02 | $200.63 | 3.70M |
| 3/19/2026 | $203.40 | $206.38 | $199.55 | $201.75 | 1.63M |
| 3/18/2026 | $204.80 | $208.90 | $203.62 | $204.22 | 1.50M |
| 3/17/2026 | $209.06 | $213.00 | $206.44 | $206.72 | 1.59M |
| 3/16/2026 | $209.46 | $212.02 | $207.45 | $207.69 | 2.13M |
| 3/13/2026 | $209.33 | $210.35 | $203.90 | $208.58 | 1.63M |
| 3/12/2026 | $210.68 | $212.81 | $208.17 | $209.20 | 1.35M |
| 3/11/2026 | $209.13 | $211.64 | $207.50 | $211.09 | 1.87M |
| 3/10/2026 | $214.77 | $216.00 | $207.80 | $209.08 | 1.88M |
| 3/9/2026 | $208.69 | $214.84 | $208.01 | $214.63 | 1.88M |
| 3/6/2026 | $210.82 | $212.46 | $208.69 | $211.50 | 1.59M |
| 3/5/2026 | $213.09 | $216.17 | $210.82 | $212.53 | 2.11M |
| 3/4/2026 | $217.92 | $219.45 | $211.32 | $215.77 | 2.47M |
| 3/3/2026 | $209.78 | $221.08 | $208.51 | $217.05 | 2.37M |
| 3/2/2026 | $209.00 | $215.96 | $208.78 | $213.88 | 1.97M |
| 2/27/2026 | $210.31 | $213.68 | $209.37 | $211.48 | 2.23M |
| 2/26/2026 | $207.76 | $214.15 | $207.75 | $213.29 | 2.23M |
| 2/25/2026 | $204.85 | $207.98 | $202.84 | $207.31 | 2.42M |
| 2/24/2026 | $194.77 | $204.51 | $192.63 | $204.19 | 1.98M |
| 2/23/2026 | $199.17 | $199.33 | $194.14 | $195.59 | 1.96M |
| 2/20/2026 | $199.12 | $202.94 | $197.20 | $199.72 | 1.87M |
| 2/19/2026 | $199.03 | $204.60 | $198.75 | $201.37 | 2.14M |
| 2/18/2026 | $194.73 | $200.09 | $193.89 | $199.13 | 1.93M |
| 2/17/2026 | $193.65 | $196.83 | $191.88 | $193.87 | 2.16M |
| 2/13/2026 | $191.90 | $194.68 | $188.65 | $193.67 | 2.58M |
| 2/12/2026 | $203.40 | $204.20 | $189.29 | $190.36 | 5.02M |
| 2/11/2026 | $208.00 | $210.24 | $199.36 | $203.89 | 4.21M |
| 2/10/2026 | $212.49 | $213.53 | $208.73 | $210.71 | 4.15M |
| 2/9/2026 | $197.50 | $205.66 | $196.33 | $205.03 | 4.13M |
| 2/6/2026 | $197.42 | $198.07 | $189.45 | $195.59 | 3.10M |
| 2/5/2026 | $201.78 | $203.78 | $192.20 | $193.24 | 4.00M |
| 2/4/2026 | $207.71 | $209.05 | $197.45 | $200.76 | 5.74M |
| 2/3/2026 | $220.98 | $221.16 | $206.61 | $212.17 | 5.27M |
| 2/2/2026 | $225.51 | $229.08 | $220.35 | $221.81 | 4.35M |
| 1/30/2026 | $237.67 | $238.15 | $211.13 | $220.30 | 9.10M |
| 1/29/2026 | $241.04 | $243.71 | $236.13 | $239.27 | 1.91M |
| 1/28/2026 | $245.99 | $248.55 | $242.33 | $243.18 | 1.55M |
| 1/27/2026 | $246.05 | $248.54 | $242.73 | $245.52 | 1.17M |
| 1/26/2026 | $245.57 | $247.20 | $244.06 | $245.63 | 1.20M |
| 1/23/2026 | $241.14 | $245.82 | $240.94 | $245.73 | 1.18M |
| 1/22/2026 | $239.56 | $241.55 | $233.85 | $241.10 | 1.63M |
| 1/21/2026 | $240.61 | $241.00 | $236.01 | $238.23 | 1.27M |
| 1/20/2026 | $239.00 | $242.92 | $237.06 | $240.61 | 1.35M |