Historical Prices for Take-two Interactive Software, Inc (TTWO)

Symbol:

Historical Data for TakeTwo Interactive Software Inc. (TTWO)

After Hours: $ 23.60

-0.01 (-0.04%)

Volume: 100

4:00 PM EDT Sep 5, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	23.00	23.89	22.65	23.61	1,875,581	0.38	1.64%
9/4/08	23.36	23.45	22.90	23.23	1,625,809	0.06	0.26%
9/3/08	24.51	24.60	21.34	23.17	4,046,397	-1.37	-5.58%
9/2/08	25.33	25.34	24.15	24.54	1,314,421	-0.53	-2.11%
8/29/08	25.17	25.22	24.96	25.07	539,687	-0.03	-0.12%
8/28/08	25.11	25.25	25.06	25.10	777,298	-0.01	-0.04%
8/27/08	25.13	25.22	25.07	25.11	580,846	-0.02	-0.08%
8/26/08	25.10	25.75	25.00	25.13	2,217,851	0.67	2.74%
8/25/08	24.29	24.57	24.19	24.46	744,017	-0.01	-0.04%
8/22/08	24.49	24.69	24.26	24.47	588,458	0.09	0.37%
8/21/08	24.16	24.61	23.91	24.38	975,821	0.04	0.16%
8/20/08	23.29	24.568	23.01	24.34	3,893,590	1.27	5.50%
8/19/08	23.80	23.80	22.74	23.07	2,496,376	-0.68	-2.86%
8/18/08	23.40	24.56	23.17	23.75	4,576,719	-1.09	-4.39%
8/15/08	24.98	25.01	24.55	24.84	758,811	0.11	0.44%
8/14/08	24.55	24.80	24.41	24.73	447,399	0.01	0.04%
8/13/08	24.66	24.84	24.50	24.72	1,027,683	0.05	0.20%
8/12/08	24.55	24.92	24.50	24.67	1,234,479	0.10	0.41%
8/11/08	24.41	24.58	24.25	24.57	1,283,344	0.17	0.70%
8/8/08	23.86	24.55	23.79	24.40	675,877	0.51	2.13%
8/7/08	24.08	24.32	23.80	23.89	286,588	-0.40	-1.65%
8/6/08	23.93	24.42	23.60	24.29	341,491	0.26	1.08%
8/5/08	23.12	24.05	23.02	24.03	498,171	1.08	4.71%
8/4/08	23.06	23.41	22.80	22.95	664,337	-0.16	-0.69%
8/1/08	22.93	23.39	22.93	23.11	722,987	0.31	1.36%
7/31/08	23.10	23.37	22.70	22.80	1,044,164	-0.36	-1.55%
7/30/08	24.15	24.27	23.08	23.16	943,050	-0.84	-3.50%
7/29/08	23.90	24.28	23.67	24.00	499,449	0.23	0.97%
7/28/08	24.00	24.20	23.75	23.77	216,438	-0.30	-1.25%
7/25/08	23.88	24.19	23.21	24.07	439,749	0.43	1.82%
7/24/08	24.22	24.37	23.47	23.64	783,198	-0.36	-1.50%
7/23/08	24.80	24.87	23.92	24.00	1,042,022	-0.84	-3.38%
7/22/08	24.72	25.09	24.38	24.84	496,301	0.18	0.73%
7/21/08	25.08	25.48	24.45	24.66	514,769	-0.38	-1.52%
7/18/08	24.93	25.25	24.84	25.04	1,110,420	0.09	0.36%
7/17/08	25.18	25.49	24.77	24.95	725,744	-0.10	-0.40%
7/16/08	24.27	25.25	24.11	25.05	1,448,074	0.84	3.47%
7/15/08	24.12	24.60	23.60	24.21	993,104	-0.06	-0.25%
7/14/08	23.78	24.75	24.19	24.27	1,250,999	-0.45	-1.82%
7/11/08	23.78	25.08	23.26	24.72	1,895,597	0.82	3.43%
7/10/08	23.65	24.03	23.56	23.90	1,135,761	0.20	0.84%
7/9/08	24.38	24.44	23.60	23.70	1,454,857	-0.77	-3.15%
7/8/08	24.08	24.59	23.96	24.47	1,586,359	0.48	2.00%
7/7/08	23.95	24.29	23.68	23.99	1,498,918	0.19	0.80%
7/3/08	24.35	24.48	23.33	23.80	1,370,287	-0.54	-2.22%
7/2/08	25.17	25.20	24.10	24.34	2,460,521	-0.80	-3.18%
7/1/08	25.53	25.54	24.98	25.14	2,062,586	-0.43	-1.68%
6/30/08	25.69	26.04	25.51	25.57	1,239,759	-0.19	-0.74%
6/27/08	25.53	25.85	25.39	25.76	2,324,186	0.12	0.47%
6/26/08	25.70	25.93	25.48	25.64	2,171,578	-0.22	-0.85%
6/25/08	25.81	26.18	25.76	25.86	2,789,187	0.07	0.27%
6/24/08	26.12	26.40	25.7378	25.79	3,864,862	-0.66	-2.50%
6/23/08	26.39	26.88	26.06	26.45	1,325,823	-0.18	-0.68%
6/20/08	26.42	26.67	26.30	26.63	1,766,939	0.29	1.10%
6/19/08	26.47	26.68	26.2699	26.34	835,105	-0.07	-0.27%
6/18/08	26.15	26.56	26.15	26.41	1,424,820	0.12	0.46%
6/17/08	26.40	26.47	26.27	26.29	890,110	-0.11	-0.42%
6/16/08	26.45	26.59	26.23	26.40	1,323,560	-0.07	-0.26%
6/13/08	26.63	26.63	26.21	26.47	1,181,635	-0.09	-0.34%
6/12/08	26.95	27.07	26.56	26.56	1,354,615	-0.19	-0.71%
6/11/08	26.89	27.07	26.67	26.75	1,792,585	-0.26	-0.96%
6/10/08	27.04	27.50	27.00	27.01	840,762	-0.23	-0.84%
6/9/08	27.29	27.80	26.90	27.24	1,328,421	-0.12	-0.44%