Take-Two Interactive Software Inc NASDAQ:TTWO Historical Prices

Below are the 6743 trading days of historical prices for TTWO.

#	Exchange	Symbol	Date	Open	High	Low	Close
6743	NASDAQ	TTWO	Fri, Mar 1, 2024	146.49	150.76	145.50	150.34
6742	NASDAQ	TTWO	Thu, Feb 29, 2024	147.83	148.14	145.61	146.93
6741	NASDAQ	TTWO	Wed, Feb 28, 2024	148.48	148.50	145.89	147.48
6740	NASDAQ	TTWO	Tue, Feb 27, 2024	150.00	150.11	147.01	147.94
6739	NASDAQ	TTWO	Mon, Feb 26, 2024	151.25	151.46	149.53	149.71
6738	NASDAQ	TTWO	Fri, Feb 23, 2024	152.13	153.06	150.85	151.01
6737	NASDAQ	TTWO	Thu, Feb 22, 2024	153.09	153.83	151.76	152.44
6736	NASDAQ	TTWO	Wed, Feb 21, 2024	152.00	152.44	149.81	151.11
6735	NASDAQ	TTWO	Tue, Feb 20, 2024	153.03	154.37	150.48	151.94
6734	NASDAQ	TTWO	Fri, Feb 16, 2024	156.70	157.24	153.29	153.38
6733	NASDAQ	TTWO	Thu, Feb 15, 2024	155.72	157.43	155.21	156.96
6732	NASDAQ	TTWO	Wed, Feb 14, 2024	154.80	155.98	153.68	155.72
6731	NASDAQ	TTWO	Tue, Feb 13, 2024	154.48	155.58	151.66	153.49
6730	NASDAQ	TTWO	Mon, Feb 12, 2024	154.83	160.04	154.00	155.27
6729	NASDAQ	TTWO	Fri, Feb 9, 2024	154.89	158.11	152.23	154.91
6728	NASDAQ	TTWO	Thu, Feb 8, 2024	170.61	171.59	168.32	169.60
6727	NASDAQ	TTWO	Wed, Feb 7, 2024	168.35	169.68	167.51	169.57
6726	NASDAQ	TTWO	Tue, Feb 6, 2024	164.35	166.72	164.00	166.67
6725	NASDAQ	TTWO	Mon, Feb 5, 2024	165.72	166.11	163.70	164.01
6724	NASDAQ	TTWO	Fri, Feb 2, 2024	166.53	168.25	165.99	167.00
6723	NASDAQ	TTWO	Thu, Feb 1, 2024	164.57	166.33	162.44	166.33
6722	NASDAQ	TTWO	Wed, Jan 31, 2024	165.34	166.85	164.33	164.93
6721	NASDAQ	TTWO	Tue, Jan 30, 2024	166.48	168.24	165.68	166.94
6720	NASDAQ	TTWO	Mon, Jan 29, 2024	167.94	168.22	165.97	168.02
6719	NASDAQ	TTWO	Fri, Jan 26, 2024	168.50	169.56	167.30	167.39
6718	NASDAQ	TTWO	Thu, Jan 25, 2024	167.87	168.52	166.77	168.50
6717	NASDAQ	TTWO	Wed, Jan 24, 2024	166.12	168.16	164.82	165.90
6716	NASDAQ	TTWO	Tue, Jan 23, 2024	165.15	165.78	164.14	165.15
6715	NASDAQ	TTWO	Mon, Jan 22, 2024	164.97	165.54	163.59	164.43
6714	NASDAQ	TTWO	Fri, Jan 19, 2024	160.89	163.15	159.78	163.10
6713	NASDAQ	TTWO	Thu, Jan 18, 2024	161.32	162.23	158.98	159.86
6712	NASDAQ	TTWO	Wed, Jan 17, 2024	160.44	160.94	158.37	160.38
6711	NASDAQ	TTWO	Tue, Jan 16, 2024	161.25	163.60	160.25	161.88
6710	NASDAQ	TTWO	Fri, Jan 12, 2024	161.87	162.43	160.72	161.68
6709	NASDAQ	TTWO	Thu, Jan 11, 2024	159.24	161.80	158.55	161.54
6708	NASDAQ	TTWO	Wed, Jan 10, 2024	158.57	160.02	158.31	159.21
6707	NASDAQ	TTWO	Tue, Jan 9, 2024	158.82	161.14	158.45	159.22
6706	NASDAQ	TTWO	Mon, Jan 8, 2024	158.27	159.18	156.66	158.54
6705	NASDAQ	TTWO	Fri, Jan 5, 2024	158.52	159.79	157.80	158.21
6704	NASDAQ	TTWO	Thu, Jan 4, 2024	157.96	160.52	157.82	158.86
6703	NASDAQ	TTWO	Wed, Jan 3, 2024	158.89	159.18	157.48	158.40
6702	NASDAQ	TTWO	Tue, Jan 2, 2024	160.14	160.14	157.99	159.26
6701	NASDAQ	TTWO	Fri, Dec 29, 2023	161.50	162.92	160.72	160.95
6700	NASDAQ	TTWO	Thu, Dec 28, 2023	160.99	162.25	160.40	161.47
6699	NASDAQ	TTWO	Wed, Dec 27, 2023	161.59	161.73	160.50	160.99
6698	NASDAQ	TTWO	Tue, Dec 26, 2023	162.00	162.26	161.16	161.62
6697	NASDAQ	TTWO	Fri, Dec 22, 2023	158.88	162.90	158.88	161.95
6696	NASDAQ	TTWO	Thu, Dec 21, 2023	159.28	160.50	158.74	160.39
6695	NASDAQ	TTWO	Wed, Dec 20, 2023	158.21	160.45	157.50	157.96
6694	NASDAQ	TTWO	Tue, Dec 19, 2023	158.64	159.77	157.75	159.40
6693	NASDAQ	TTWO	Mon, Dec 18, 2023	160.54	161.45	157.84	158.57
6692	NASDAQ	TTWO	Fri, Dec 15, 2023	163.68	163.86	159.25	160.20
6691	NASDAQ	TTWO	Thu, Dec 14, 2023	163.29	164.85	162.40	163.89
6690	NASDAQ	TTWO	Wed, Dec 13, 2023	161.14	164.04	160.84	163.12
6689	NASDAQ	TTWO	Tue, Dec 12, 2023	155.14	157.34	154.66	157.20
6688	NASDAQ	TTWO	Mon, Dec 11, 2023	154.41	155.05	152.10	152.56
6687	NASDAQ	TTWO	Fri, Dec 8, 2023	154.38	156.72	154.08	155.32
6686	NASDAQ	TTWO	Thu, Dec 7, 2023	155.10	155.85	153.56	154.21
6685	NASDAQ	TTWO	Wed, Dec 6, 2023	157.50	158.81	156.55	157.32
6684	NASDAQ	TTWO	Tue, Dec 5, 2023	154.26	157.98	152.12	156.76
6683	NASDAQ	TTWO	Mon, Dec 4, 2023	157.35	158.45	154.50	157.56
6682	NASDAQ	TTWO	Fri, Dec 1, 2023	158.69	161.61	157.20	157.84
6681	NASDAQ	TTWO	Thu, Nov 30, 2023	157.17	158.54	156.50	158.20
6680	NASDAQ	TTWO	Wed, Nov 29, 2023	157.59	158.84	155.74	157.01
6679	NASDAQ	TTWO	Tue, Nov 28, 2023	156.27	158.17	156.27	156.68
6678	NASDAQ	TTWO	Mon, Nov 27, 2023	156.05	157.58	156.01	156.27
6677	NASDAQ	TTWO	Fri, Nov 24, 2023	156.40	156.54	155.43	156.32
6676	NASDAQ	TTWO	Wed, Nov 22, 2023	156.40	157.60	155.81	155.88
6675	NASDAQ	TTWO	Tue, Nov 21, 2023	155.82	156.96	154.67	155.74
6674	NASDAQ	TTWO	Mon, Nov 20, 2023	153.99	156.54	153.34	155.88
6673	NASDAQ	TTWO	Fri, Nov 17, 2023	154.92	155.55	153.43	154.39
6672	NASDAQ	TTWO	Thu, Nov 16, 2023	153.95	154.98	152.78	154.85
6671	NASDAQ	TTWO	Wed, Nov 15, 2023	153.64	155.81	153.07	153.94
6670	NASDAQ	TTWO	Tue, Nov 14, 2023	153.09	156.21	152.58	153.40
6669	NASDAQ	TTWO	Mon, Nov 13, 2023	147.65	151.98	147.28	150.09
6668	NASDAQ	TTWO	Fri, Nov 10, 2023	146.68	149.07	145.10	147.88
6667	NASDAQ	TTWO	Thu, Nov 9, 2023	148.63	149.92	144.26	146.32
6666	NASDAQ	TTWO	Wed, Nov 8, 2023	148.21	148.64	143.13	143.47
6665	NASDAQ	TTWO	Tue, Nov 7, 2023	135.68	137.28	135.00	136.36
6664	NASDAQ	TTWO	Mon, Nov 6, 2023	139.00	139.17	132.17	134.37
6663	NASDAQ	TTWO	Fri, Nov 3, 2023	137.60	139.67	136.88	138.91
6662	NASDAQ	TTWO	Thu, Nov 2, 2023	135.69	137.80	134.84	137.50
6661	NASDAQ	TTWO	Wed, Nov 1, 2023	133.93	135.01	132.20	133.81
6660	NASDAQ	TTWO	Tue, Oct 31, 2023	133.42	134.25	132.24	133.75
6659	NASDAQ	TTWO	Mon, Oct 30, 2023	135.18	135.31	130.34	133.35
6658	NASDAQ	TTWO	Fri, Oct 27, 2023	133.28	135.40	132.73	134.43
6657	NASDAQ	TTWO	Thu, Oct 26, 2023	137.59	137.80	132.40	133.04
6656	NASDAQ	TTWO	Wed, Oct 25, 2023	141.90	142.70	136.37	137.07
6655	NASDAQ	TTWO	Tue, Oct 24, 2023	143.38	144.46	139.69	142.69
6654	NASDAQ	TTWO	Mon, Oct 23, 2023	140.00	143.47	138.80	142.17
6653	NASDAQ	TTWO	Fri, Oct 20, 2023	141.60	144.46	140.35	140.58
6652	NASDAQ	TTWO	Thu, Oct 19, 2023	142.82	143.43	140.11	140.28
6651	NASDAQ	TTWO	Wed, Oct 18, 2023	144.51	145.00	141.93	142.50
6650	NASDAQ	TTWO	Tue, Oct 17, 2023	142.55	145.37	142.40	144.86
6649	NASDAQ	TTWO	Mon, Oct 16, 2023	143.58	144.82	142.70	143.59
6648	NASDAQ	TTWO	Fri, Oct 13, 2023	141.62	143.07	141.31	142.83
6647	NASDAQ	TTWO	Thu, Oct 12, 2023	143.90	144.69	139.74	141.62
6646	NASDAQ	TTWO	Wed, Oct 11, 2023	147.37	148.96	144.69	144.75
6645	NASDAQ	TTWO	Tue, Oct 10, 2023	143.36	146.34	143.28	145.24
6644	NASDAQ	TTWO	Mon, Oct 9, 2023	139.82	143.75	139.79	143.13
6643	NASDAQ	TTWO	Fri, Oct 6, 2023	139.61	142.56	139.08	140.91
6642	NASDAQ	TTWO	Thu, Oct 5, 2023	139.34	140.91	138.70	140.20
6641	NASDAQ	TTWO	Wed, Oct 4, 2023	137.79	140.06	136.68	139.63
6640	NASDAQ	TTWO	Tue, Oct 3, 2023	137.58	138.54	137.07	137.56
6639	NASDAQ	TTWO	Mon, Oct 2, 2023	140.49	140.49	137.31	139.00
6638	NASDAQ	TTWO	Fri, Sep 29, 2023	141.10	141.56	140.20	140.39
6637	NASDAQ	TTWO	Thu, Sep 28, 2023	137.78	141.17	137.12	140.20
6636	NASDAQ	TTWO	Wed, Sep 27, 2023	137.68	138.70	137.04	137.78
6635	NASDAQ	TTWO	Tue, Sep 26, 2023	137.38	139.39	136.72	137.38
6634	NASDAQ	TTWO	Mon, Sep 25, 2023	137.81	139.06	137.30	138.75
6633	NASDAQ	TTWO	Fri, Sep 22, 2023	136.99	139.49	136.79	138.24
6632	NASDAQ	TTWO	Thu, Sep 21, 2023	139.00	139.27	135.73	135.94
6631	NASDAQ	TTWO	Wed, Sep 20, 2023	144.33	144.33	140.54	140.72
6630	NASDAQ	TTWO	Tue, Sep 19, 2023	141.19	145.10	140.34	143.91
6629	NASDAQ	TTWO	Mon, Sep 18, 2023	143.04	143.04	139.65	141.33
6628	NASDAQ	TTWO	Fri, Sep 15, 2023	144.00	144.42	142.23	142.91
6627	NASDAQ	TTWO	Thu, Sep 14, 2023	144.59	145.50	143.06	144.40
6626	NASDAQ	TTWO	Wed, Sep 13, 2023	143.13	144.73	142.58	144.36
6625	NASDAQ	TTWO	Tue, Sep 12, 2023	144.61	146.23	142.83	143.19
6624	NASDAQ	TTWO	Mon, Sep 11, 2023	145.23	145.23	145.23	145.23
6623	NASDAQ	TTWO	Fri, Sep 8, 2023	142.75	143.00	141.63	142.77
6622	NASDAQ	TTWO	Thu, Sep 7, 2023	140.75	143.01	139.85	142.23
6621	NASDAQ	TTWO	Wed, Sep 6, 2023	141.30	141.33	139.76	140.97
6620	NASDAQ	TTWO	Tue, Sep 5, 2023	141.53	142.96	140.84	141.18
6619	NASDAQ	TTWO	Fri, Sep 1, 2023	142.75	143.62	140.53	141.83
6618	NASDAQ	TTWO	Thu, Aug 31, 2023	141.99	143.47	141.98	142.20
6617	NASDAQ	TTWO	Wed, Aug 30, 2023	141.86	142.21	140.92	141.83
6616	NASDAQ	TTWO	Tue, Aug 29, 2023	140.10	142.25	140.07	141.39
6615	NASDAQ	TTWO	Mon, Aug 28, 2023	141.53	142.00	140.29	140.80
6614	NASDAQ	TTWO	Fri, Aug 25, 2023	139.66	142.38	139.06	141.42
6613	NASDAQ	TTWO	Thu, Aug 24, 2023	144.55	145.82	139.61	139.66
6612	NASDAQ	TTWO	Wed, Aug 23, 2023	141.08	144.83	140.75	144.55
6611	NASDAQ	TTWO	Tue, Aug 22, 2023	140.23	141.97	140.00	140.48
6610	NASDAQ	TTWO	Mon, Aug 21, 2023	138.34	139.74	137.73	139.56
6609	NASDAQ	TTWO	Fri, Aug 18, 2023	136.69	138.32	135.98	137.46
6608	NASDAQ	TTWO	Thu, Aug 17, 2023	140.53	140.97	138.06	138.08
6607	NASDAQ	TTWO	Wed, Aug 16, 2023	139.35	141.56	139.07	140.27
6606	NASDAQ	TTWO	Tue, Aug 15, 2023	142.00	142.34	138.97	139.51
6605	NASDAQ	TTWO	Mon, Aug 14, 2023	140.34	142.46	139.98	142.38
6604	NASDAQ	TTWO	Fri, Aug 11, 2023	138.33	140.63	137.43	140.20
6603	NASDAQ	TTWO	Thu, Aug 10, 2023	140.85	142.62	138.42	138.46
6602	NASDAQ	TTWO	Wed, Aug 9, 2023	140.00	143.84	136.92	139.40
6601	NASDAQ	TTWO	Tue, Aug 8, 2023	139.78	140.24	138.48	140.14
6600	NASDAQ	TTWO	Mon, Aug 7, 2023	142.31	142.83	140.68	141.18
6599	NASDAQ	TTWO	Fri, Aug 4, 2023	145.43	145.64	141.64	142.18
6598	NASDAQ	TTWO	Thu, Aug 3, 2023	145.84	147.08	144.35	145.75
6597	NASDAQ	TTWO	Wed, Aug 2, 2023	149.97	149.98	146.40	147.22
6596	NASDAQ	TTWO	Tue, Aug 1, 2023	152.20	153.75	151.61	151.79
6595	NASDAQ	TTWO	Mon, Jul 31, 2023	151.60	152.97	150.72	152.94
6594	NASDAQ	TTWO	Fri, Jul 28, 2023	151.97	152.19	150.46	151.60
6593	NASDAQ	TTWO	Thu, Jul 27, 2023	151.26	151.75	149.24	149.85
6592	NASDAQ	TTWO	Wed, Jul 26, 2023	150.66	151.30	149.00	150.25
6591	NASDAQ	TTWO	Tue, Jul 25, 2023	149.69	151.44	149.55	151.03
6590	NASDAQ	TTWO	Mon, Jul 24, 2023	150.46	150.93	148.84	150.28
6589	NASDAQ	TTWO	Fri, Jul 21, 2023	152.85	152.85	149.83	149.96
6588	NASDAQ	TTWO	Thu, Jul 20, 2023	151.88	153.59	150.94	151.64
6587	NASDAQ	TTWO	Wed, Jul 19, 2023	153.84	153.84	151.26	152.01
6586	NASDAQ	TTWO	Tue, Jul 18, 2023	153.11	153.60	150.89	153.55
6585	NASDAQ	TTWO	Mon, Jul 17, 2023	152.01	153.72	151.47	152.71
6584	NASDAQ	TTWO	Fri, Jul 14, 2023	149.29	150.40	148.84	150.00
6583	NASDAQ	TTWO	Thu, Jul 13, 2023	150.12	150.74	148.71	149.29
6582	NASDAQ	TTWO	Wed, Jul 12, 2023	151.56	151.63	147.28	149.92
6581	NASDAQ	TTWO	Tue, Jul 11, 2023	144.49	151.05	143.38	150.75
6580	NASDAQ	TTWO	Mon, Jul 10, 2023	143.75	144.34	143.26	143.94
6579	NASDAQ	TTWO	Fri, Jul 7, 2023	142.79	144.70	142.34	143.19
6578	NASDAQ	TTWO	Thu, Jul 6, 2023	143.20	144.57	142.37	142.88
6577	NASDAQ	TTWO	Wed, Jul 5, 2023	146.45	147.36	144.53	145.04
6576	NASDAQ	TTWO	Mon, Jul 3, 2023	146.63	147.77	146.45	147.73
6575	NASDAQ	TTWO	Fri, Jun 30, 2023	146.88	147.64	146.55	147.16
6574	NASDAQ	TTWO	Thu, Jun 29, 2023	146.24	146.25	144.10	145.47
6573	NASDAQ	TTWO	Wed, Jun 28, 2023	147.34	149.04	145.63	145.98
6572	NASDAQ	TTWO	Tue, Jun 27, 2023	144.36	146.80	143.82	146.34
6571	NASDAQ	TTWO	Mon, Jun 26, 2023	142.00	144.44	141.90	143.51
6570	NASDAQ	TTWO	Fri, Jun 23, 2023	140.62	142.17	139.99	141.85
6569	NASDAQ	TTWO	Thu, Jun 22, 2023	140.46	141.58	140.10	141.18
6568	NASDAQ	TTWO	Wed, Jun 21, 2023	139.03	141.59	138.94	140.46
6567	NASDAQ	TTWO	Tue, Jun 20, 2023	138.64	139.41	137.61	139.03
6566	NASDAQ	TTWO	Fri, Jun 16, 2023	138.30	138.78	137.24	138.64
6565	NASDAQ	TTWO	Thu, Jun 15, 2023	136.15	137.70	135.68	137.20
6564	NASDAQ	TTWO	Wed, Jun 14, 2023	136.33	136.93	134.45	136.63
6563	NASDAQ	TTWO	Tue, Jun 13, 2023	136.55	137.56	136.06	136.47
6562	NASDAQ	TTWO	Mon, Jun 12, 2023	134.03	136.30	134.00	136.00
6561	NASDAQ	TTWO	Fri, Jun 9, 2023	133.06	134.22	132.09	134.03
6560	NASDAQ	TTWO	Thu, Jun 8, 2023	132.01	133.83	131.68	133.12
6559	NASDAQ	TTWO	Wed, Jun 7, 2023	135.68	136.66	131.51	132.25
6558	NASDAQ	TTWO	Tue, Jun 6, 2023	136.89	137.42	135.51	135.68
6557	NASDAQ	TTWO	Mon, Jun 5, 2023	136.85	139.04	136.30	136.72
6556	NASDAQ	TTWO	Fri, Jun 2, 2023	137.75	139.34	135.58	137.52
6555	NASDAQ	TTWO	Thu, Jun 1, 2023	137.45	138.80	136.79	137.59
6554	NASDAQ	TTWO	Wed, May 31, 2023	137.35	138.49	136.48	137.73
6553	NASDAQ	TTWO	Tue, May 30, 2023	139.51	139.95	137.64	138.28
6552	NASDAQ	TTWO	Fri, May 26, 2023	137.03	139.23	136.54	138.98
6551	NASDAQ	TTWO	Thu, May 25, 2023	137.16	137.44	134.65	136.73
6550	NASDAQ	TTWO	Wed, May 24, 2023	135.53	137.18	135.32	135.84
6549	NASDAQ	TTWO	Tue, May 23, 2023	136.91	136.92	134.53	135.78
6548	NASDAQ	TTWO	Mon, May 22, 2023	137.43	139.34	136.19	137.25
6547	NASDAQ	TTWO	Fri, May 19, 2023	140.20	141.20	135.96	137.43
6546	NASDAQ	TTWO	Thu, May 18, 2023	138.38	141.96	134.76	139.63
6545	NASDAQ	TTWO	Wed, May 17, 2023	123.49	125.94	121.72	125.02
6544	NASDAQ	TTWO	Tue, May 16, 2023	123.77	124.55	122.44	124.05
6543	NASDAQ	TTWO	Mon, May 15, 2023	125.52	125.98	123.56	125.07
6542	NASDAQ	TTWO	Fri, May 12, 2023	126.00	126.08	124.46	125.26
6541	NASDAQ	TTWO	Thu, May 11, 2023	125.11	127.62	124.81	125.57
6540	NASDAQ	TTWO	Wed, May 10, 2023	126.27	126.77	123.42	124.74
6539	NASDAQ	TTWO	Tue, May 9, 2023	125.49	125.58	124.01	124.60
6538	NASDAQ	TTWO	Mon, May 8, 2023	124.26	125.94	123.95	125.69
6537	NASDAQ	TTWO	Fri, May 5, 2023	120.40	124.81	119.91	124.51
6536	NASDAQ	TTWO	Thu, May 4, 2023	122.56	122.56	119.57	120.28
6535	NASDAQ	TTWO	Wed, May 3, 2023	121.93	123.47	121.70	122.14
6534	NASDAQ	TTWO	Tue, May 2, 2023	123.72	125.07	120.28	121.62
6533	NASDAQ	TTWO	Mon, May 1, 2023	124.00	125.97	123.75	124.14
6532	NASDAQ	TTWO	Fri, Apr 28, 2023	123.81	124.98	123.10	124.29
6531	NASDAQ	TTWO	Thu, Apr 27, 2023	122.46	124.29	121.95	123.95
6530	NASDAQ	TTWO	Wed, Apr 26, 2023	125.99	126.13	120.84	121.60
6529	NASDAQ	TTWO	Tue, Apr 25, 2023	127.13	128.30	126.72	127.01
6528	NASDAQ	TTWO	Mon, Apr 24, 2023	124.61	128.00	124.27	127.79
6527	NASDAQ	TTWO	Fri, Apr 21, 2023	125.16	125.48	124.77	124.99
6526	NASDAQ	TTWO	Thu, Apr 20, 2023	122.90	125.39	122.77	125.14
6525	NASDAQ	TTWO	Wed, Apr 19, 2023	123.33	124.43	122.99	123.35
6524	NASDAQ	TTWO	Tue, Apr 18, 2023	124.18	124.73	123.23	124.31
6523	NASDAQ	TTWO	Mon, Apr 17, 2023	123.00	124.83	122.63	124.38
6522	NASDAQ	TTWO	Fri, Apr 14, 2023	121.82	123.21	121.50	123.07
6521	NASDAQ	TTWO	Thu, Apr 13, 2023	120.70	123.06	120.70	122.01
6520	NASDAQ	TTWO	Wed, Apr 12, 2023	118.75	121.09	118.50	119.68
6519	NASDAQ	TTWO	Tue, Apr 11, 2023	120.73	121.79	120.32	120.39
6518	NASDAQ	TTWO	Mon, Apr 10, 2023	118.02	121.23	117.35	121.04
6517	NASDAQ	TTWO	Thu, Apr 6, 2023	120.50	120.98	118.73	119.00
6516	NASDAQ	TTWO	Wed, Apr 5, 2023	121.49	121.49	118.99	120.98
6515	NASDAQ	TTWO	Tue, Apr 4, 2023	119.12	121.84	118.75	121.64
6514	NASDAQ	TTWO	Mon, Apr 3, 2023	118.78	119.43	118.10	118.69
6513	NASDAQ	TTWO	Fri, Mar 31, 2023	117.07	119.92	116.71	119.30
6512	NASDAQ	TTWO	Thu, Mar 30, 2023	117.64	117.70	115.88	116.59
6511	NASDAQ	TTWO	Wed, Mar 29, 2023	116.26	116.90	115.30	116.67
6510	NASDAQ	TTWO	Tue, Mar 28, 2023	116.17	116.94	114.84	115.55
6509	NASDAQ	TTWO	Mon, Mar 27, 2023	118.20	118.50	116.14	116.98
6508	NASDAQ	TTWO	Fri, Mar 24, 2023	118.82	120.04	117.11	118.12
6507	NASDAQ	TTWO	Thu, Mar 23, 2023	114.00	119.03	114.00	117.48
6506	NASDAQ	TTWO	Wed, Mar 22, 2023	118.32	118.57	113.51	113.56
6505	NASDAQ	TTWO	Tue, Mar 21, 2023	116.48	119.24	115.75	118.59
6504	NASDAQ	TTWO	Mon, Mar 20, 2023	115.59	117.06	115.37	116.31
6503	NASDAQ	TTWO	Fri, Mar 17, 2023	116.00	116.44	114.51	116.28
6502	NASDAQ	TTWO	Thu, Mar 16, 2023	113.11	115.93	112.43	115.55
6501	NASDAQ	TTWO	Wed, Mar 15, 2023	113.09	113.90	111.75	113.31
6500	NASDAQ	TTWO	Tue, Mar 14, 2023	112.50	115.31	111.95	113.81
6499	NASDAQ	TTWO	Mon, Mar 13, 2023	110.24	112.38	108.39	111.33
6498	NASDAQ	TTWO	Fri, Mar 10, 2023	112.25	113.40	109.69	110.58
6497	NASDAQ	TTWO	Thu, Mar 9, 2023	116.26	117.10	112.70	112.96
6496	NASDAQ	TTWO	Wed, Mar 8, 2023	116.39	116.99	115.71	116.31
6495	NASDAQ	TTWO	Tue, Mar 7, 2023	115.96	119.45	115.83	116.88
6494	NASDAQ	TTWO	Mon, Mar 6, 2023	117.00	118.94	115.61	115.71
6493	NASDAQ	TTWO	Fri, Mar 3, 2023	115.79	116.96	115.50	116.70
6492	NASDAQ	TTWO	Thu, Mar 2, 2023	111.26	115.29	111.01	115.28
6491	NASDAQ	TTWO	Wed, Mar 1, 2023	109.91	110.59	108.48	108.70
6490	NASDAQ	TTWO	Tue, Feb 28, 2023	110.20	111.10	109.20	109.55
6489	NASDAQ	TTWO	Mon, Feb 27, 2023	110.14	111.11	109.39	110.08
6488	NASDAQ	TTWO	Fri, Feb 24, 2023	108.76	110.37	107.92	109.30
6487	NASDAQ	TTWO	Thu, Feb 23, 2023	111.52	111.89	109.41	110.37
6486	NASDAQ	TTWO	Wed, Feb 22, 2023	112.38	113.08	110.60	111.24
6485	NASDAQ	TTWO	Tue, Feb 21, 2023	111.47	113.27	111.04	112.02
6484	NASDAQ	TTWO	Fri, Feb 17, 2023	111.17	113.12	110.32	112.51
6483	NASDAQ	TTWO	Thu, Feb 16, 2023	114.63	115.19	112.18	112.52
6482	NASDAQ	TTWO	Wed, Feb 15, 2023	111.97	116.03	111.71	115.95
6481	NASDAQ	TTWO	Tue, Feb 14, 2023	109.39	112.21	108.82	112.09
6480	NASDAQ	TTWO	Mon, Feb 13, 2023	111.40	112.56	110.53	111.38
6479	NASDAQ	TTWO	Fri, Feb 10, 2023	110.30	111.49	109.33	111.10
6478	NASDAQ	TTWO	Thu, Feb 9, 2023	111.53	113.28	109.93	110.88
6477	NASDAQ	TTWO	Wed, Feb 8, 2023	112.74	114.45	110.19	110.45
6476	NASDAQ	TTWO	Tue, Feb 7, 2023	106.90	115.21	106.31	113.85
6475	NASDAQ	TTWO	Mon, Feb 6, 2023	107.50	108.12	104.13	105.56
6474	NASDAQ	TTWO	Fri, Feb 3, 2023	112.32	112.70	108.87	109.28
6473	NASDAQ	TTWO	Thu, Feb 2, 2023	114.08	114.73	112.07	114.72
6472	NASDAQ	TTWO	Wed, Feb 1, 2023	111.25	112.66	108.76	112.25
6471	NASDAQ	TTWO	Tue, Jan 31, 2023	112.53	113.79	112.45	113.23
6470	NASDAQ	TTWO	Mon, Jan 30, 2023	113.10	114.54	112.34	112.66
6469	NASDAQ	TTWO	Fri, Jan 27, 2023	114.10	115.34	113.36	114.28
6468	NASDAQ	TTWO	Thu, Jan 26, 2023	111.85	112.25	110.56	111.89
6467	NASDAQ	TTWO	Wed, Jan 25, 2023	109.59	111.39	109.27	110.70
6466	NASDAQ	TTWO	Tue, Jan 24, 2023	110.47	111.66	109.05	111.27
6465	NASDAQ	TTWO	Mon, Jan 23, 2023	107.13	110.94	106.77	110.67
6464	NASDAQ	TTWO	Fri, Jan 20, 2023	103.38	106.72	103.13	106.59
6463	NASDAQ	TTWO	Thu, Jan 19, 2023	103.00	103.44	101.77	102.26
6462	NASDAQ	TTWO	Wed, Jan 18, 2023	104.54	105.75	103.05	103.22
6461	NASDAQ	TTWO	Tue, Jan 17, 2023	105.03	105.64	103.25	104.54
6460	NASDAQ	TTWO	Fri, Jan 13, 2023	103.41	105.09	103.06	105.03
6459	NASDAQ	TTWO	Thu, Jan 12, 2023	104.91	105.06	101.53	104.29
6458	NASDAQ	TTWO	Wed, Jan 11, 2023	105.98	106.93	104.41	105.26
6457	NASDAQ	TTWO	Tue, Jan 10, 2023	104.79	106.68	104.79	105.53
6456	NASDAQ	TTWO	Mon, Jan 9, 2023	105.26	107.29	104.92	105.10
6455	NASDAQ	TTWO	Fri, Jan 6, 2023	107.08	107.08	103.27	104.75
6454	NASDAQ	TTWO	Thu, Jan 5, 2023	106.77	106.95	105.32	105.96
6453	NASDAQ	TTWO	Wed, Jan 4, 2023	103.50	108.63	103.50	106.77
6452	NASDAQ	TTWO	Tue, Jan 3, 2023	105.26	106.26	102.38	103.11
6451	NASDAQ	TTWO	Fri, Dec 30, 2022	100.17	104.46	99.97	104.13
6450	NASDAQ	TTWO	Thu, Dec 29, 2022	100.19	102.78	100.05	101.34
6449	NASDAQ	TTWO	Wed, Dec 28, 2022	99.42	99.73	98.55	99.69
6448	NASDAQ	TTWO	Tue, Dec 27, 2022	99.34	99.58	97.78	99.38
6447	NASDAQ	TTWO	Fri, Dec 23, 2022	98.98	99.93	98.70	99.83
6446	NASDAQ	TTWO	Thu, Dec 22, 2022	98.92	99.76	97.35	99.27
6445	NASDAQ	TTWO	Wed, Dec 21, 2022	98.20	99.92	97.23	99.88
6444	NASDAQ	TTWO	Tue, Dec 20, 2022	97.78	99.45	97.21	98.11
6443	NASDAQ	TTWO	Mon, Dec 19, 2022	100.37	100.60	98.23	98.59
6442	NASDAQ	TTWO	Fri, Dec 16, 2022	101.34	101.71	100.35	100.76
6441	NASDAQ	TTWO	Thu, Dec 15, 2022	103.35	103.80	100.39	101.66
6440	NASDAQ	TTWO	Wed, Dec 14, 2022	104.32	106.86	104.22	104.81
6439	NASDAQ	TTWO	Tue, Dec 13, 2022	105.93	108.94	102.16	104.55
6438	NASDAQ	TTWO	Mon, Dec 12, 2022	102.42	103.32	100.39	102.61
6437	NASDAQ	TTWO	Fri, Dec 9, 2022	100.83	102.16	99.41	102.06
6436	NASDAQ	TTWO	Thu, Dec 8, 2022	99.50	101.29	98.20	100.79
6435	NASDAQ	TTWO	Wed, Dec 7, 2022	100.90	102.37	98.67	99.49
6434	NASDAQ	TTWO	Tue, Dec 6, 2022	106.37	107.40	101.03	101.27
6433	NASDAQ	TTWO	Mon, Dec 5, 2022	108.36	109.80	106.40	106.98
6432	NASDAQ	TTWO	Fri, Dec 2, 2022	105.78	108.88	105.47	108.76
6431	NASDAQ	TTWO	Thu, Dec 1, 2022	106.21	107.42	104.80	106.40
6430	NASDAQ	TTWO	Wed, Nov 30, 2022	101.28	105.84	100.14	105.69
6429	NASDAQ	TTWO	Tue, Nov 29, 2022	101.49	101.97	100.10	101.35
6428	NASDAQ	TTWO	Mon, Nov 28, 2022	102.39	103.04	100.48	101.26
6427	NASDAQ	TTWO	Fri, Nov 25, 2022	102.47	103.67	102.24	102.63
6426	NASDAQ	TTWO	Wed, Nov 23, 2022	100.73	103.23	99.58	103.15
6425	NASDAQ	TTWO	Tue, Nov 22, 2022	97.52	100.47	96.00	100.29
6424	NASDAQ	TTWO	Mon, Nov 21, 2022	98.33	99.05	96.42	97.43
6423	NASDAQ	TTWO	Fri, Nov 18, 2022	101.02	101.02	98.50	98.77
6422	NASDAQ	TTWO	Thu, Nov 17, 2022	98.01	100.02	97.12	99.66
6421	NASDAQ	TTWO	Wed, Nov 16, 2022	100.68	102.67	100.13	100.81
6420	NASDAQ	TTWO	Tue, Nov 15, 2022	102.11	103.17	99.33	101.03
6419	NASDAQ	TTWO	Mon, Nov 14, 2022	102.24	103.72	99.84	99.88
6418	NASDAQ	TTWO	Fri, Nov 11, 2022	98.95	104.05	98.16	102.25
6417	NASDAQ	TTWO	Thu, Nov 10, 2022	98.42	99.65	96.25	98.57
6416	NASDAQ	TTWO	Wed, Nov 9, 2022	93.27	95.57	92.76	94.09
6415	NASDAQ	TTWO	Tue, Nov 8, 2022	91.90	98.95	90.00	93.57
6414	NASDAQ	TTWO	Mon, Nov 7, 2022	108.60	109.39	106.22	108.40
6413	NASDAQ	TTWO	Fri, Nov 4, 2022	111.63	111.95	107.75	108.53
6412	NASDAQ	TTWO	Thu, Nov 3, 2022	112.09	113.93	109.93	111.30
6411	NASDAQ	TTWO	Wed, Nov 2, 2022	115.07	118.44	113.30	113.55
6410	NASDAQ	TTWO	Tue, Nov 1, 2022	120.44	122.74	115.96	116.31
6409	NASDAQ	TTWO	Mon, Oct 31, 2022	123.37	123.47	117.65	118.48
6408	NASDAQ	TTWO	Fri, Oct 28, 2022	122.78	124.28	122.24	124.02
6407	NASDAQ	TTWO	Thu, Oct 27, 2022	123.64	125.32	121.35	122.74
6406	NASDAQ	TTWO	Wed, Oct 26, 2022	124.03	126.40	122.81	123.62
6405	NASDAQ	TTWO	Tue, Oct 25, 2022	123.57	125.61	122.73	125.03
6404	NASDAQ	TTWO	Mon, Oct 24, 2022	125.76	125.81	120.64	123.11
6403	NASDAQ	TTWO	Fri, Oct 21, 2022	122.86	125.81	121.74	125.55
6402	NASDAQ	TTWO	Thu, Oct 20, 2022	123.08	127.08	122.55	123.89
6401	NASDAQ	TTWO	Wed, Oct 19, 2022	119.93	122.63	119.33	122.50
6400	NASDAQ	TTWO	Tue, Oct 18, 2022	120.72	121.93	119.46	121.29
6399	NASDAQ	TTWO	Mon, Oct 17, 2022	119.64	120.82	117.70	117.89
6398	NASDAQ	TTWO	Fri, Oct 14, 2022	120.05	121.27	117.69	117.82
6397	NASDAQ	TTWO	Thu, Oct 13, 2022	113.78	119.26	112.50	118.86
6396	NASDAQ	TTWO	Wed, Oct 12, 2022	116.59	120.00	115.34	116.55
6395	NASDAQ	TTWO	Tue, Oct 11, 2022	117.55	117.55	111.65	115.09
6394	NASDAQ	TTWO	Mon, Oct 10, 2022	119.83	120.65	117.05	117.93
6393	NASDAQ	TTWO	Fri, Oct 7, 2022	118.75	121.07	118.57	120.73
6392	NASDAQ	TTWO	Thu, Oct 6, 2022	121.00	122.61	118.79	121.38
6391	NASDAQ	TTWO	Wed, Oct 5, 2022	115.03	117.63	113.98	117.30
6390	NASDAQ	TTWO	Tue, Oct 4, 2022	114.78	117.17	114.78	116.59
6389	NASDAQ	TTWO	Mon, Oct 3, 2022	109.73	113.91	108.80	113.36
6388	NASDAQ	TTWO	Fri, Sep 30, 2022	109.53	111.94	108.56	109.00
6387	NASDAQ	TTWO	Thu, Sep 29, 2022	112.63	113.03	108.40	108.58
6386	NASDAQ	TTWO	Wed, Sep 28, 2022	110.27	114.69	109.54	114.19
6385	NASDAQ	TTWO	Tue, Sep 27, 2022	110.66	112.08	108.92	109.90
6384	NASDAQ	TTWO	Mon, Sep 26, 2022	109.75	111.68	106.54	109.57
6383	NASDAQ	TTWO	Fri, Sep 23, 2022	113.71	113.76	107.37	110.36
6382	NASDAQ	TTWO	Thu, Sep 22, 2022	116.90	117.52	114.16	114.74
6381	NASDAQ	TTWO	Wed, Sep 21, 2022	121.69	122.47	117.92	117.92
6380	NASDAQ	TTWO	Tue, Sep 20, 2022	123.31	124.39	121.60	121.69
6379	NASDAQ	TTWO	Mon, Sep 19, 2022	121.95	125.57	120.05	125.08
6378	NASDAQ	TTWO	Fri, Sep 16, 2022	127.55	127.55	122.30	124.19
6377	NASDAQ	TTWO	Thu, Sep 15, 2022	127.86	129.99	127.61	128.43
6376	NASDAQ	TTWO	Wed, Sep 14, 2022	126.65	128.81	126.14	128.16
6375	NASDAQ	TTWO	Tue, Sep 13, 2022	126.49	129.25	126.15	127.02
6374	NASDAQ	TTWO	Mon, Sep 12, 2022	127.78	130.86	127.78	129.54
6373	NASDAQ	TTWO	Fri, Sep 9, 2022	123.64	127.92	123.00	127.78
6372	NASDAQ	TTWO	Thu, Sep 8, 2022	119.82	120.62	117.73	120.58
6371	NASDAQ	TTWO	Wed, Sep 7, 2022	118.49	120.75	117.20	120.58
6370	NASDAQ	TTWO	Tue, Sep 6, 2022	118.14	120.71	117.25	119.53
6369	NASDAQ	TTWO	Fri, Sep 2, 2022	121.77	121.77	118.40	118.63
6368	NASDAQ	TTWO	Thu, Sep 1, 2022	121.01	121.57	118.23	120.72
6367	NASDAQ	TTWO	Wed, Aug 31, 2022	124.42	125.68	122.24	122.56
6366	NASDAQ	TTWO	Tue, Aug 30, 2022	124.14	124.51	121.95	123.04
6365	NASDAQ	TTWO	Mon, Aug 29, 2022	124.54	126.05	121.31	122.90
6364	NASDAQ	TTWO	Fri, Aug 26, 2022	128.16	130.45	126.98	127.47
6363	NASDAQ	TTWO	Thu, Aug 25, 2022	123.60	125.48	123.09	125.48
6362	NASDAQ	TTWO	Wed, Aug 24, 2022	124.61	125.40	123.16	123.30
6361	NASDAQ	TTWO	Tue, Aug 23, 2022	124.58	125.55	123.46	124.36
6360	NASDAQ	TTWO	Mon, Aug 22, 2022	126.72	127.59	124.57	125.32
6359	NASDAQ	TTWO	Fri, Aug 19, 2022	128.83	129.95	127.03	127.74
6358	NASDAQ	TTWO	Thu, Aug 18, 2022	132.41	132.88	130.21	130.47
6357	NASDAQ	TTWO	Wed, Aug 17, 2022	134.31	135.83	131.66	133.00
6356	NASDAQ	TTWO	Tue, Aug 16, 2022	126.02	137.43	126.02	136.59
6355	NASDAQ	TTWO	Mon, Aug 15, 2022	123.28	129.04	123.28	127.39
6354	NASDAQ	TTWO	Fri, Aug 12, 2022	121.42	123.37	120.32	123.14
6353	NASDAQ	TTWO	Thu, Aug 11, 2022	125.24	125.39	120.34	120.67
6352	NASDAQ	TTWO	Wed, Aug 10, 2022	122.08	124.91	122.04	123.79
6351	NASDAQ	TTWO	Tue, Aug 9, 2022	121.15	124.50	118.03	120.76
6350	NASDAQ	TTWO	Mon, Aug 8, 2022	125.87	130.00	125.09	125.51
6349	NASDAQ	TTWO	Fri, Aug 5, 2022	125.39	127.40	125.28	127.16
6348	NASDAQ	TTWO	Thu, Aug 4, 2022	130.32	130.33	126.43	127.39
6347	NASDAQ	TTWO	Wed, Aug 3, 2022	127.48	129.88	126.70	129.81
6346	NASDAQ	TTWO	Tue, Aug 2, 2022	126.44	129.04	126.15	126.66
6345	NASDAQ	TTWO	Mon, Aug 1, 2022	132.29	132.42	126.69	127.56
6344	NASDAQ	TTWO	Fri, Jul 29, 2022	129.50	132.88	129.42	132.73
6343	NASDAQ	TTWO	Thu, Jul 28, 2022	130.58	132.05	129.68	130.35
6342	NASDAQ	TTWO	Wed, Jul 27, 2022	130.51	132.23	129.56	130.58
6341	NASDAQ	TTWO	Tue, Jul 26, 2022	130.97	131.89	130.20	131.10
6340	NASDAQ	TTWO	Mon, Jul 25, 2022	129.90	131.26	129.43	130.77
6339	NASDAQ	TTWO	Fri, Jul 22, 2022	131.56	133.79	129.97	130.41
6338	NASDAQ	TTWO	Thu, Jul 21, 2022	129.48	132.35	129.37	132.27
6337	NASDAQ	TTWO	Wed, Jul 20, 2022	127.38	130.56	127.09	130.01
6336	NASDAQ	TTWO	Tue, Jul 19, 2022	125.02	128.29	124.07	126.97
6335	NASDAQ	TTWO	Mon, Jul 18, 2022	124.79	126.54	122.87	123.65
6334	NASDAQ	TTWO	Fri, Jul 15, 2022	123.43	125.00	123.19	123.85
6333	NASDAQ	TTWO	Thu, Jul 14, 2022	120.32	122.79	118.76	122.74
6332	NASDAQ	TTWO	Wed, Jul 13, 2022	119.93	122.00	118.56	121.14
6331	NASDAQ	TTWO	Tue, Jul 12, 2022	122.57	124.04	120.99	121.99
6330	NASDAQ	TTWO	Mon, Jul 11, 2022	124.68	125.00	122.11	122.70
6329	NASDAQ	TTWO	Fri, Jul 8, 2022	126.20	126.71	123.20	124.93
6328	NASDAQ	TTWO	Thu, Jul 7, 2022	125.24	127.53	124.20	126.82
6327	NASDAQ	TTWO	Wed, Jul 6, 2022	127.27	127.72	124.90	125.62
6326	NASDAQ	TTWO	Tue, Jul 5, 2022	123.37	127.94	121.96	127.04
6325	NASDAQ	TTWO	Fri, Jul 1, 2022	122.78	125.04	121.73	124.86
6324	NASDAQ	TTWO	Thu, Jun 30, 2022	124.20	124.67	121.05	122.53
6323	NASDAQ	TTWO	Wed, Jun 29, 2022	125.55	125.99	123.28	125.53
6322	NASDAQ	TTWO	Tue, Jun 28, 2022	129.99	131.38	126.05	126.18
6321	NASDAQ	TTWO	Mon, Jun 27, 2022	132.50	133.60	127.93	129.21
6320	NASDAQ	TTWO	Fri, Jun 24, 2022	130.66	134.17	130.60	133.62
6319	NASDAQ	TTWO	Thu, Jun 23, 2022	130.05	131.59	128.32	130.05
6318	NASDAQ	TTWO	Wed, Jun 22, 2022	127.95	130.45	127.59	128.60
6317	NASDAQ	TTWO	Tue, Jun 21, 2022	125.29	129.00	124.87	128.78
6316	NASDAQ	TTWO	Fri, Jun 17, 2022	125.50	128.00	123.62	125.81
6315	NASDAQ	TTWO	Thu, Jun 16, 2022	123.92	125.64	122.09	124.90
6314	NASDAQ	TTWO	Wed, Jun 15, 2022	122.15	127.84	121.84	126.16
6313	NASDAQ	TTWO	Tue, Jun 14, 2022	124.21	124.76	120.48	121.41
6312	NASDAQ	TTWO	Mon, Jun 13, 2022	125.77	127.52	122.66	123.19
6311	NASDAQ	TTWO	Fri, Jun 10, 2022	126.50	128.74	124.93	127.95
6310	NASDAQ	TTWO	Thu, Jun 9, 2022	131.40	133.69	129.12	129.23
6309	NASDAQ	TTWO	Wed, Jun 8, 2022	132.00	133.99	130.26	131.40
6308	NASDAQ	TTWO	Tue, Jun 7, 2022	125.58	134.82	125.51	131.65
6307	NASDAQ	TTWO	Mon, Jun 6, 2022	127.87	128.36	126.53	126.99
6306	NASDAQ	TTWO	Fri, Jun 3, 2022	126.97	129.00	126.64	126.97
6305	NASDAQ	TTWO	Thu, Jun 2, 2022	124.49	130.36	124.05	129.05
6304	NASDAQ	TTWO	Wed, Jun 1, 2022	125.86	126.08	122.59	124.63
6303	NASDAQ	TTWO	Tue, May 31, 2022	127.36	128.05	123.60	124.53
6302	NASDAQ	TTWO	Fri, May 27, 2022	123.60	127.57	123.56	125.78
6301	NASDAQ	TTWO	Thu, May 26, 2022	122.38	123.64	120.88	123.28
6300	NASDAQ	TTWO	Wed, May 25, 2022	121.63	123.30	118.49	122.08
6299	NASDAQ	TTWO	Tue, May 24, 2022	122.45	125.25	121.23	122.69
6298	NASDAQ	TTWO	Mon, May 23, 2022	115.01	124.25	114.25	123.62
6297	NASDAQ	TTWO	Fri, May 20, 2022	120.89	121.82	114.92	116.12
6296	NASDAQ	TTWO	Thu, May 19, 2022	122.41	127.00	119.67	119.76
6295	NASDAQ	TTWO	Wed, May 18, 2022	121.28	125.70	120.68	123.05
6294	NASDAQ	TTWO	Tue, May 17, 2022	119.88	124.59	117.64	123.08
6293	NASDAQ	TTWO	Mon, May 16, 2022	109.81	112.04	108.56	110.11
6292	NASDAQ	TTWO	Fri, May 13, 2022	107.63	111.26	107.15	109.93
6291	NASDAQ	TTWO	Thu, May 12, 2022	103.17	108.00	102.16	106.21
6290	NASDAQ	TTWO	Wed, May 11, 2022	103.24	110.33	102.40	105.26
6289	NASDAQ	TTWO	Tue, May 10, 2022	107.58	108.31	101.85	103.59
6288	NASDAQ	TTWO	Mon, May 9, 2022	111.74	113.18	105.01	106.15
6287	NASDAQ	TTWO	Fri, May 6, 2022	119.63	119.90	113.45	114.27
6286	NASDAQ	TTWO	Thu, May 5, 2022	122.73	124.03	118.31	120.23
6285	NASDAQ	TTWO	Wed, May 4, 2022	122.62	124.96	120.14	124.76
6284	NASDAQ	TTWO	Tue, May 3, 2022	121.04	123.61	120.49	121.35
6283	NASDAQ	TTWO	Mon, May 2, 2022	120.22	121.99	117.84	121.94
6282	NASDAQ	TTWO	Fri, Apr 29, 2022	123.19	125.30	119.12	119.51
6281	NASDAQ	TTWO	Thu, Apr 28, 2022	123.19	123.87	120.28	123.23
6280	NASDAQ	TTWO	Wed, Apr 27, 2022	124.62	125.99	121.51	121.65
6279	NASDAQ	TTWO	Tue, Apr 26, 2022	131.86	132.36	124.88	125.01
6278	NASDAQ	TTWO	Mon, Apr 25, 2022	135.93	136.46	131.40	132.96
6277	NASDAQ	TTWO	Fri, Apr 22, 2022	132.13	136.83	131.44	136.41
6276	NASDAQ	TTWO	Thu, Apr 21, 2022	137.63	138.66	131.37	131.53
6275	NASDAQ	TTWO	Wed, Apr 20, 2022	140.13	140.35	137.05	137.34
6274	NASDAQ	TTWO	Tue, Apr 19, 2022	134.54	140.69	134.49	140.37
6273	NASDAQ	TTWO	Mon, Apr 18, 2022	137.33	137.55	133.90	135.70
6272	NASDAQ	TTWO	Thu, Apr 14, 2022	138.88	139.90	137.24	137.96
6271	NASDAQ	TTWO	Wed, Apr 13, 2022	137.87	139.91	136.28	138.99
6270	NASDAQ	TTWO	Tue, Apr 12, 2022	141.25	142.68	137.96	138.36
6269	NASDAQ	TTWO	Mon, Apr 11, 2022	140.13	143.69	140.11	140.53
6268	NASDAQ	TTWO	Fri, Apr 8, 2022	142.83	144.10	140.14	141.31
6267	NASDAQ	TTWO	Thu, Apr 7, 2022	147.29	147.90	142.01	143.40
6266	NASDAQ	TTWO	Wed, Apr 6, 2022	150.42	152.00	144.90	147.20
6265	NASDAQ	TTWO	Tue, Apr 5, 2022	154.43	157.09	150.92	151.90
6264	NASDAQ	TTWO	Mon, Apr 4, 2022	152.17	155.84	151.63	154.43
6263	NASDAQ	TTWO	Fri, Apr 1, 2022	153.79	154.85	151.07	151.88
6262	NASDAQ	TTWO	Thu, Mar 31, 2022	156.09	157.70	153.66	153.74
6261	NASDAQ	TTWO	Wed, Mar 30, 2022	157.32	159.51	155.56	156.06
6260	NASDAQ	TTWO	Tue, Mar 29, 2022	158.15	159.50	156.49	158.57
6259	NASDAQ	TTWO	Mon, Mar 28, 2022	154.66	156.91	153.83	156.50
6258	NASDAQ	TTWO	Fri, Mar 25, 2022	150.36	154.54	148.51	154.50
6257	NASDAQ	TTWO	Thu, Mar 24, 2022	150.39	150.68	148.70	150.50
6256	NASDAQ	TTWO	Wed, Mar 23, 2022	150.82	152.53	149.08	149.40
6255	NASDAQ	TTWO	Tue, Mar 22, 2022	151.44	154.48	150.62	152.29
6254	NASDAQ	TTWO	Mon, Mar 21, 2022	150.22	152.82	149.47	151.22
6253	NASDAQ	TTWO	Fri, Mar 18, 2022	149.41	153.20	147.93	151.37
6252	NASDAQ	TTWO	Thu, Mar 17, 2022	148.39	150.06	145.08	149.51
6251	NASDAQ	TTWO	Wed, Mar 16, 2022	143.57	148.81	141.95	148.79
6250	NASDAQ	TTWO	Tue, Mar 15, 2022	140.95	143.81	133.54	142.88
6249	NASDAQ	TTWO	Mon, Mar 14, 2022	153.00	153.12	141.60	141.82
6248	NASDAQ	TTWO	Fri, Mar 11, 2022	158.74	158.99	153.47	153.49
6247	NASDAQ	TTWO	Thu, Mar 10, 2022	157.12	158.52	155.51	158.29
6246	NASDAQ	TTWO	Wed, Mar 9, 2022	158.00	161.22	157.54	158.32
6245	NASDAQ	TTWO	Tue, Mar 8, 2022	158.23	158.50	152.98	156.10
6244	NASDAQ	TTWO	Mon, Mar 7, 2022	158.00	162.40	157.11	158.00
6243	NASDAQ	TTWO	Fri, Mar 4, 2022	158.71	158.99	155.40	158.01
6242	NASDAQ	TTWO	Thu, Mar 3, 2022	161.44	161.44	157.28	158.20
6241	NASDAQ	TTWO	Wed, Mar 2, 2022	160.42	161.64	159.63	160.86
6240	NASDAQ	TTWO	Tue, Mar 1, 2022	163.35	164.00	158.00	159.80
6239	NASDAQ	TTWO	Mon, Feb 28, 2022	163.53	165.09	160.87	162.00
6238	NASDAQ	TTWO	Fri, Feb 25, 2022	165.24	166.38	161.14	165.28
6237	NASDAQ	TTWO	Thu, Feb 24, 2022	154.55	163.39	153.97	163.38
6236	NASDAQ	TTWO	Wed, Feb 23, 2022	158.94	161.10	157.66	157.82
6235	NASDAQ	TTWO	Tue, Feb 22, 2022	157.57	160.18	157.54	158.28
6234	NASDAQ	TTWO	Fri, Feb 18, 2022	162.33	162.93	158.35	158.50
6233	NASDAQ	TTWO	Thu, Feb 17, 2022	165.26	166.15	161.88	162.13
6232	NASDAQ	TTWO	Wed, Feb 16, 2022	168.25	168.25	162.94	166.09
6231	NASDAQ	TTWO	Tue, Feb 15, 2022	167.71	170.77	167.34	168.93
6230	NASDAQ	TTWO	Mon, Feb 14, 2022	171.79	171.86	167.01	167.07
6229	NASDAQ	TTWO	Fri, Feb 11, 2022	173.42	174.76	170.70	171.48
6228	NASDAQ	TTWO	Thu, Feb 10, 2022	170.25	177.71	169.48	173.15
6227	NASDAQ	TTWO	Wed, Feb 9, 2022	173.48	173.62	168.91	172.34
6226	NASDAQ	TTWO	Tue, Feb 8, 2022	169.95	178.50	169.60	172.20
6225	NASDAQ	TTWO	Mon, Feb 7, 2022	175.00	176.61	173.57	175.10
6224	NASDAQ	TTWO	Fri, Feb 4, 2022	161.78	175.64	159.23	175.00
6223	NASDAQ	TTWO	Thu, Feb 3, 2022	162.95	165.86	162.09	163.02
6222	NASDAQ	TTWO	Wed, Feb 2, 2022	159.67	165.97	158.39	165.05
6221	NASDAQ	TTWO	Tue, Feb 1, 2022	163.96	164.27	158.10	160.25
6220	NASDAQ	TTWO	Mon, Jan 31, 2022	160.00	169.99	158.48	163.34
6219	NASDAQ	TTWO	Fri, Jan 28, 2022	158.54	159.27	154.26	158.74
6218	NASDAQ	TTWO	Thu, Jan 27, 2022	158.80	159.05	155.06	157.25
6217	NASDAQ	TTWO	Wed, Jan 26, 2022	159.17	160.25	156.56	157.92
6216	NASDAQ	TTWO	Tue, Jan 25, 2022	161.99	164.87	158.29	158.39
6215	NASDAQ	TTWO	Mon, Jan 24, 2022	162.86	165.19	157.40	164.99
6214	NASDAQ	TTWO	Fri, Jan 21, 2022	164.46	169.08	163.50	164.76
6213	NASDAQ	TTWO	Thu, Jan 20, 2022	164.59	168.98	163.35	164.46
6212	NASDAQ	TTWO	Wed, Jan 19, 2022	155.50	167.95	155.20	163.36
6211	NASDAQ	TTWO	Tue, Jan 18, 2022	157.36	160.85	152.79	154.04
6210	NASDAQ	TTWO	Fri, Jan 14, 2022	154.19	154.46	149.41	152.58
6209	NASDAQ	TTWO	Thu, Jan 13, 2022	156.51	156.59	154.03	154.83
6208	NASDAQ	TTWO	Wed, Jan 12, 2022	149.65	157.67	149.52	156.06
6207	NASDAQ	TTWO	Tue, Jan 11, 2022	141.29	149.25	141.29	148.42
6206	NASDAQ	TTWO	Mon, Jan 10, 2022	147.50	150.60	138.19	142.99
6205	NASDAQ	TTWO	Fri, Jan 7, 2022	162.79	165.68	161.60	164.60
6204	NASDAQ	TTWO	Thu, Jan 6, 2022	169.46	172.00	164.37	164.61
6203	NASDAQ	TTWO	Wed, Jan 5, 2022	181.63	181.63	171.53	171.85
6202	NASDAQ	TTWO	Tue, Jan 4, 2022	177.93	182.25	175.26	181.90
6201	NASDAQ	TTWO	Mon, Jan 3, 2022	176.84	178.92	173.55	178.61
6200	NASDAQ	TTWO	Fri, Dec 31, 2021	180.52	181.68	177.38	177.72
6199	NASDAQ	TTWO	Thu, Dec 30, 2021	180.35	181.75	179.61	180.83
6198	NASDAQ	TTWO	Wed, Dec 29, 2021	179.78	180.34	178.51	180.30
6197	NASDAQ	TTWO	Tue, Dec 28, 2021	179.74	181.82	178.44	179.39
6196	NASDAQ	TTWO	Mon, Dec 27, 2021	178.03	179.69	177.35	179.56
6195	NASDAQ	TTWO	Thu, Dec 23, 2021	177.94	178.51	176.36	177.96
6194	NASDAQ	TTWO	Wed, Dec 22, 2021	179.79	180.37	176.39	177.62
6193	NASDAQ	TTWO	Tue, Dec 21, 2021	178.24	179.97	176.44	179.44
6192	NASDAQ	TTWO	Mon, Dec 20, 2021	174.70	179.04	173.61	178.35
6191	NASDAQ	TTWO	Fri, Dec 17, 2021	171.95	178.44	171.46	175.74
6190	NASDAQ	TTWO	Thu, Dec 16, 2021	171.15	174.09	169.20	172.74
6189	NASDAQ	TTWO	Wed, Dec 15, 2021	167.63	171.52	165.72	171.15
6188	NASDAQ	TTWO	Tue, Dec 14, 2021	164.36	167.76	163.48	167.63
6187	NASDAQ	TTWO	Mon, Dec 13, 2021	165.60	166.69	164.01	166.26
6186	NASDAQ	TTWO	Fri, Dec 10, 2021	166.38	167.03	163.35	165.60
6185	NASDAQ	TTWO	Thu, Dec 9, 2021	170.76	173.20	165.12	166.38
6184	NASDAQ	TTWO	Wed, Dec 8, 2021	166.91	171.08	165.56	170.55
6183	NASDAQ	TTWO	Tue, Dec 7, 2021	166.36	168.91	165.50	167.29
6182	NASDAQ	TTWO	Mon, Dec 6, 2021	165.50	165.69	162.20	164.40
6181	NASDAQ	TTWO	Fri, Dec 3, 2021	161.48	165.99	159.83	165.78
6180	NASDAQ	TTWO	Thu, Dec 2, 2021	159.54	163.74	159.50	161.38
6179	NASDAQ	TTWO	Wed, Dec 1, 2021	165.80	168.43	160.23	160.35
6178	NASDAQ	TTWO	Tue, Nov 30, 2021	170.15	171.77	165.39	165.88
6177	NASDAQ	TTWO	Mon, Nov 29, 2021	168.72	171.45	164.56	169.60
6176	NASDAQ	TTWO	Fri, Nov 26, 2021	166.70	171.79	166.29	169.66
6175	NASDAQ	TTWO	Wed, Nov 24, 2021	164.50	165.16	162.47	164.31
6174	NASDAQ	TTWO	Tue, Nov 23, 2021	164.27	166.91	162.21	165.13
6173	NASDAQ	TTWO	Mon, Nov 22, 2021	170.26	170.52	164.22	164.91
6172	NASDAQ	TTWO	Fri, Nov 19, 2021	175.82	177.14	170.27	170.50
6171	NASDAQ	TTWO	Thu, Nov 18, 2021	176.91	176.99	171.44	174.00
6170	NASDAQ	TTWO	Wed, Nov 17, 2021	178.99	180.52	176.28	177.04
6169	NASDAQ	TTWO	Tue, Nov 16, 2021	177.81	181.45	177.60	179.69
6168	NASDAQ	TTWO	Mon, Nov 15, 2021	185.19	185.19	174.82	177.60
6167	NASDAQ	TTWO	Fri, Nov 12, 2021	185.63	189.51	183.45	187.83
6166	NASDAQ	TTWO	Thu, Nov 11, 2021	183.19	186.44	182.59	185.71
6165	NASDAQ	TTWO	Wed, Nov 10, 2021	186.29	186.29	181.07	182.75
6164	NASDAQ	TTWO	Tue, Nov 9, 2021	186.99	189.89	185.92	186.81
6163	NASDAQ	TTWO	Mon, Nov 8, 2021	187.50	187.55	181.68	185.14
6162	NASDAQ	TTWO	Fri, Nov 5, 2021	192.26	195.83	185.67	187.20
6161	NASDAQ	TTWO	Thu, Nov 4, 2021	189.01	193.34	186.42	192.91
6160	NASDAQ	TTWO	Wed, Nov 3, 2021	181.21	184.79	179.60	184.16
6159	NASDAQ	TTWO	Tue, Nov 2, 2021	183.00	184.38	181.60	183.94
6158	NASDAQ	TTWO	Mon, Nov 1, 2021	181.51	185.22	181.22	183.80
6157	NASDAQ	TTWO	Fri, Oct 29, 2021	181.35	184.47	179.74	181.00
6156	NASDAQ	TTWO	Thu, Oct 28, 2021	180.26	187.13	177.50	181.11
6155	NASDAQ	TTWO	Wed, Oct 27, 2021	182.66	183.93	180.02	180.91
6154	NASDAQ	TTWO	Tue, Oct 26, 2021	183.46	184.74	181.13	182.54
6153	NASDAQ	TTWO	Mon, Oct 25, 2021	180.33	183.13	179.07	182.99
6152	NASDAQ	TTWO	Fri, Oct 22, 2021	181.76	182.50	178.52	180.75
6151	NASDAQ	TTWO	Thu, Oct 21, 2021	173.93	182.74	173.08	182.06
6150	NASDAQ	TTWO	Wed, Oct 20, 2021	172.69	174.87	171.52	173.50
6149	NASDAQ	TTWO	Tue, Oct 19, 2021	172.38	173.81	171.08	172.04
6148	NASDAQ	TTWO	Mon, Oct 18, 2021	170.54	172.94	169.38	171.75
6147	NASDAQ	TTWO	Fri, Oct 15, 2021	169.54	172.70	169.02	170.56
6146	NASDAQ	TTWO	Thu, Oct 14, 2021	171.17	172.10	168.46	169.38
6145	NASDAQ	TTWO	Wed, Oct 13, 2021	171.58	172.34	170.24	170.60
6144	NASDAQ	TTWO	Tue, Oct 12, 2021	171.27	172.41	170.09	171.35
6143	NASDAQ	TTWO	Mon, Oct 11, 2021	173.32	173.92	169.78	170.72
6142	NASDAQ	TTWO	Fri, Oct 8, 2021	171.36	175.55	169.12	173.69
6141	NASDAQ	TTWO	Thu, Oct 7, 2021	166.10	172.23	165.95	170.77
6140	NASDAQ	TTWO	Wed, Oct 6, 2021	161.53	166.28	160.47	165.44
6139	NASDAQ	TTWO	Tue, Oct 5, 2021	157.18	162.28	156.98	162.02
6138	NASDAQ	TTWO	Mon, Oct 4, 2021	157.72	157.91	155.41	157.13
6137	NASDAQ	TTWO	Fri, Oct 1, 2021	154.38	160.03	151.86	158.54
6136	NASDAQ	TTWO	Thu, Sep 30, 2021	152.72	155.36	152.49	154.07
6135	NASDAQ	TTWO	Wed, Sep 29, 2021	148.74	152.70	148.50	151.60
6134	NASDAQ	TTWO	Tue, Sep 28, 2021	148.29	152.15	148.16	149.11
6133	NASDAQ	TTWO	Mon, Sep 27, 2021	146.88	148.87	145.42	148.65
6132	NASDAQ	TTWO	Fri, Sep 24, 2021	146.52	148.07	145.77	147.36
6131	NASDAQ	TTWO	Thu, Sep 23, 2021	147.53	149.21	145.75	146.68
6130	NASDAQ	TTWO	Wed, Sep 22, 2021	145.91	147.10	144.58	145.25
6129	NASDAQ	TTWO	Tue, Sep 21, 2021	149.19	149.22	145.60	145.72
6128	NASDAQ	TTWO	Mon, Sep 20, 2021	150.32	151.95	147.12	148.84
6127	NASDAQ	TTWO	Fri, Sep 17, 2021	149.49	151.99	148.87	151.66
6126	NASDAQ	TTWO	Thu, Sep 16, 2021	152.11	153.21	151.32	151.89
6125	NASDAQ	TTWO	Wed, Sep 15, 2021	152.14	153.85	150.41	152.69
6124	NASDAQ	TTWO	Tue, Sep 14, 2021	152.54	153.54	151.39	152.15
6123	NASDAQ	TTWO	Mon, Sep 13, 2021	154.63	156.40	152.28	152.93
6122	NASDAQ	TTWO	Fri, Sep 10, 2021	153.10	156.00	151.71	153.94
6121	NASDAQ	TTWO	Thu, Sep 9, 2021	158.27	158.88	156.70	157.03
6120	NASDAQ	TTWO	Wed, Sep 8, 2021	159.36	160.18	157.57	159.45
6119	NASDAQ	TTWO	Tue, Sep 7, 2021	160.70	161.04	158.09	159.11
6118	NASDAQ	TTWO	Fri, Sep 3, 2021	161.72	162.13	160.35	160.56
6117	NASDAQ	TTWO	Thu, Sep 2, 2021	162.55	163.69	161.63	162.03
6116	NASDAQ	TTWO	Wed, Sep 1, 2021	162.35	163.43	160.15	161.93
6115	NASDAQ	TTWO	Tue, Aug 31, 2021	158.83	161.99	158.25	161.22
6114	NASDAQ	TTWO	Mon, Aug 30, 2021	158.99	159.57	156.62	158.14
6113	NASDAQ	TTWO	Fri, Aug 27, 2021	159.34	161.30	158.67	160.03
6112	NASDAQ	TTWO	Thu, Aug 26, 2021	160.62	160.96	158.56	158.88
6111	NASDAQ	TTWO	Wed, Aug 25, 2021	164.07	164.62	160.50	160.66
6110	NASDAQ	TTWO	Tue, Aug 24, 2021	164.16	164.56	163.12	163.82
6109	NASDAQ	TTWO	Mon, Aug 23, 2021	161.12	163.93	160.43	163.36
6108	NASDAQ	TTWO	Fri, Aug 20, 2021	161.98	163.69	159.41	160.96
6107	NASDAQ	TTWO	Thu, Aug 19, 2021	161.39	163.79	160.76	162.27
6106	NASDAQ	TTWO	Wed, Aug 18, 2021	163.65	164.87	161.55	161.62
6105	NASDAQ	TTWO	Tue, Aug 17, 2021	159.37	163.63	158.45	163.47
6104	NASDAQ	TTWO	Mon, Aug 16, 2021	159.15	160.60	158.98	160.35
6103	NASDAQ	TTWO	Fri, Aug 13, 2021	161.06	162.66	159.96	160.35
6102	NASDAQ	TTWO	Thu, Aug 12, 2021	158.75	160.87	158.28	160.37
6101	NASDAQ	TTWO	Wed, Aug 11, 2021	161.13	161.29	158.76	159.93
6100	NASDAQ	TTWO	Tue, Aug 10, 2021	160.56	161.16	159.09	159.68
6099	NASDAQ	TTWO	Mon, Aug 9, 2021	158.28	161.60	158.23	160.57
6098	NASDAQ	TTWO	Fri, Aug 6, 2021	156.31	159.78	156.03	158.30
6097	NASDAQ	TTWO	Thu, Aug 5, 2021	158.83	159.07	155.71	156.78
6096	NASDAQ	TTWO	Wed, Aug 4, 2021	161.08	163.62	158.14	158.75
6095	NASDAQ	TTWO	Tue, Aug 3, 2021	162.99	162.99	155.40	159.86
6094	NASDAQ	TTWO	Mon, Aug 2, 2021	175.67	176.82	173.01	173.21
6093	NASDAQ	TTWO	Fri, Jul 30, 2021	168.97	174.20	168.58	173.42
6092	NASDAQ	TTWO	Thu, Jul 29, 2021	171.20	172.99	168.85	169.99
6091	NASDAQ	TTWO	Wed, Jul 28, 2021	168.65	173.11	168.17	171.28
6090	NASDAQ	TTWO	Tue, Jul 27, 2021	172.84	173.26	164.63	167.50
6089	NASDAQ	TTWO	Mon, Jul 26, 2021	173.70	173.70	171.12	172.90
6088	NASDAQ	TTWO	Fri, Jul 23, 2021	171.15	174.09	169.27	173.29
6087	NASDAQ	TTWO	Thu, Jul 22, 2021	170.68	171.59	169.20	171.28
6086	NASDAQ	TTWO	Wed, Jul 21, 2021	170.47	171.57	170.14	170.90
6085	NASDAQ	TTWO	Tue, Jul 20, 2021	170.91	171.10	167.97	170.02
6084	NASDAQ	TTWO	Mon, Jul 19, 2021	169.94	172.23	166.61	168.96
6083	NASDAQ	TTWO	Fri, Jul 16, 2021	168.26	170.90	168.26	170.52
6082	NASDAQ	TTWO	Thu, Jul 15, 2021	171.66	171.72	167.06	168.24
6081	NASDAQ	TTWO	Wed, Jul 14, 2021	173.87	174.55	170.02	171.88
6080	NASDAQ	TTWO	Tue, Jul 13, 2021	172.58	175.25	172.09	173.55
6079	NASDAQ	TTWO	Mon, Jul 12, 2021	172.37	173.48	171.48	172.10
6078	NASDAQ	TTWO	Fri, Jul 9, 2021	170.67	171.17	169.18	170.37
6077	NASDAQ	TTWO	Thu, Jul 8, 2021	171.40	171.83	170.08	170.67
6076	NASDAQ	TTWO	Wed, Jul 7, 2021	174.37	175.06	172.64	173.69
6075	NASDAQ	TTWO	Tue, Jul 6, 2021	177.40	177.84	171.63	174.07
6074	NASDAQ	TTWO	Fri, Jul 2, 2021	180.30	180.97	176.03	177.30
6073	NASDAQ	TTWO	Thu, Jul 1, 2021	177.53	179.84	176.61	178.97
6072	NASDAQ	TTWO	Wed, Jun 30, 2021	177.80	178.78	176.35	177.02
6071	NASDAQ	TTWO	Tue, Jun 29, 2021	178.01	179.05	176.16	178.10
6070	NASDAQ	TTWO	Mon, Jun 28, 2021	175.26	178.95	174.97	178.09
6069	NASDAQ	TTWO	Fri, Jun 25, 2021	175.49	176.10	173.39	173.82
6068	NASDAQ	TTWO	Thu, Jun 24, 2021	174.27	175.98	173.70	175.06
6067	NASDAQ	TTWO	Wed, Jun 23, 2021	173.79	173.87	170.13	171.88
6066	NASDAQ	TTWO	Tue, Jun 22, 2021	173.73	175.25	172.93	174.23
6065	NASDAQ	TTWO	Mon, Jun 21, 2021	171.85	174.32	169.44	173.47
6064	NASDAQ	TTWO	Fri, Jun 18, 2021	170.85	172.00	168.68	171.28
6063	NASDAQ	TTWO	Thu, Jun 17, 2021	170.81	173.44	169.93	170.50
6062	NASDAQ	TTWO	Wed, Jun 16, 2021	177.00	177.53	168.96	171.65
6061	NASDAQ	TTWO	Tue, Jun 15, 2021	186.35	186.41	178.04	178.60
6060	NASDAQ	TTWO	Mon, Jun 14, 2021	186.50	187.90	185.46	186.75
6059	NASDAQ	TTWO	Fri, Jun 11, 2021	184.77	186.64	183.94	186.42
6058	NASDAQ	TTWO	Thu, Jun 10, 2021	183.41	185.42	182.61	184.97
6057	NASDAQ	TTWO	Wed, Jun 9, 2021	184.94	186.65	182.90	183.59
6056	NASDAQ	TTWO	Tue, Jun 8, 2021	184.93	186.59	184.37	184.83
6055	NASDAQ	TTWO	Mon, Jun 7, 2021	183.38	185.43	183.38	184.26
6054	NASDAQ	TTWO	Fri, Jun 4, 2021	178.54	184.94	178.11	184.45
6053	NASDAQ	TTWO	Thu, Jun 3, 2021	178.51	179.86	176.53	177.73
6052	NASDAQ	TTWO	Wed, Jun 2, 2021	181.06	182.51	176.04	176.91
6051	NASDAQ	TTWO	Tue, Jun 1, 2021	186.83	187.24	182.53	182.76
6050	NASDAQ	TTWO	Fri, May 28, 2021	186.28	187.68	185.29	185.56
6049	NASDAQ	TTWO	Thu, May 27, 2021	184.75	187.16	183.58	186.48
6048	NASDAQ	TTWO	Wed, May 26, 2021	185.48	188.36	184.60	185.67
6047	NASDAQ	TTWO	Tue, May 25, 2021	186.00	186.33	183.55	184.62
6046	NASDAQ	TTWO	Mon, May 24, 2021	184.36	186.80	184.25	185.02
6045	NASDAQ	TTWO	Fri, May 21, 2021	185.84	187.48	184.17	184.36
6044	NASDAQ	TTWO	Thu, May 20, 2021	179.95	188.34	179.60	185.08
6043	NASDAQ	TTWO	Wed, May 19, 2021	171.00	179.90	170.79	179.35
6042	NASDAQ	TTWO	Tue, May 18, 2021	168.67	171.42	166.72	167.69
6041	NASDAQ	TTWO	Mon, May 17, 2021	166.12	169.05	165.67	168.22
6040	NASDAQ	TTWO	Fri, May 14, 2021	164.80	167.41	163.53	166.99
6039	NASDAQ	TTWO	Thu, May 13, 2021	164.08	165.49	161.70	162.74
6038	NASDAQ	TTWO	Wed, May 12, 2021	166.58	167.48	162.35	164.26
6037	NASDAQ	TTWO	Tue, May 11, 2021	166.47	169.25	166.47	167.99
6036	NASDAQ	TTWO	Mon, May 10, 2021	169.46	171.43	166.92	169.02
6035	NASDAQ	TTWO	Fri, May 7, 2021	170.23	171.49	169.09	170.07
6034	NASDAQ	TTWO	Thu, May 6, 2021	166.74	168.98	166.10	168.64
6033	NASDAQ	TTWO	Wed, May 5, 2021	168.20	171.32	167.00	167.47
6032	NASDAQ	TTWO	Tue, May 4, 2021	168.35	169.33	164.21	167.53
6031	NASDAQ	TTWO	Mon, May 3, 2021	175.30	176.29	169.91	170.30
6030	NASDAQ	TTWO	Fri, Apr 30, 2021	174.53	176.44	174.11	175.38
6029	NASDAQ	TTWO	Thu, Apr 29, 2021	175.30	176.79	174.11	176.47
6028	NASDAQ	TTWO	Wed, Apr 28, 2021	175.78	176.12	173.32	174.38
6027	NASDAQ	TTWO	Tue, Apr 27, 2021	176.81	177.36	173.38	174.28
6026	NASDAQ	TTWO	Mon, Apr 26, 2021	175.48	177.49	174.63	176.43
6025	NASDAQ	TTWO	Fri, Apr 23, 2021	178.35	179.46	174.76	176.19
6024	NASDAQ	TTWO	Thu, Apr 22, 2021	176.37	179.70	176.37	178.38
6023	NASDAQ	TTWO	Wed, Apr 21, 2021	176.61	177.18	174.05	176.45
6022	NASDAQ	TTWO	Tue, Apr 20, 2021	178.57	178.57	175.90	177.90
6021	NASDAQ	TTWO	Mon, Apr 19, 2021	178.25	179.51	176.11	177.91
6020	NASDAQ	TTWO	Fri, Apr 16, 2021	182.75	182.75	177.67	178.80
6019	NASDAQ	TTWO	Thu, Apr 15, 2021	181.11	183.21	180.50	182.50
6018	NASDAQ	TTWO	Wed, Apr 14, 2021	183.63	184.83	180.79	181.44
6017	NASDAQ	TTWO	Tue, Apr 13, 2021	184.37	185.63	181.64	182.66
6016	NASDAQ	TTWO	Mon, Apr 12, 2021	182.35	182.95	180.70	182.76
6015	NASDAQ	TTWO	Fri, Apr 9, 2021	183.57	184.48	180.55	184.02
6014	NASDAQ	TTWO	Thu, Apr 8, 2021	185.76	186.21	182.13	183.60
6013	NASDAQ	TTWO	Wed, Apr 7, 2021	184.08	185.06	182.51	183.65
6012	NASDAQ	TTWO	Tue, Apr 6, 2021	183.31	185.29	182.78	184.00
6011	NASDAQ	TTWO	Mon, Apr 5, 2021	180.59	184.34	178.77	183.38
6010	NASDAQ	TTWO	Thu, Apr 1, 2021	177.73	180.43	177.68	180.15
6009	NASDAQ	TTWO	Wed, Mar 31, 2021	177.39	178.49	176.51	176.70
6008	NASDAQ	TTWO	Tue, Mar 30, 2021	176.17	177.37	174.86	177.09
6007	NASDAQ	TTWO	Mon, Mar 29, 2021	173.12	177.48	172.81	176.29
6006	NASDAQ	TTWO	Fri, Mar 26, 2021	169.21	174.39	168.76	174.29
6005	NASDAQ	TTWO	Thu, Mar 25, 2021	169.59	170.49	167.11	169.79
6004	NASDAQ	TTWO	Wed, Mar 24, 2021	174.49	174.49	169.33	170.26
6003	NASDAQ	TTWO	Tue, Mar 23, 2021	172.33	177.08	171.56	173.85
6002	NASDAQ	TTWO	Mon, Mar 22, 2021	171.29	173.40	170.87	171.88
6001	NASDAQ	TTWO	Fri, Mar 19, 2021	169.17	171.49	168.08	169.74
6000	NASDAQ	TTWO	Thu, Mar 18, 2021	167.89	170.42	166.56	167.22
5999	NASDAQ	TTWO	Wed, Mar 17, 2021	171.45	171.81	165.50	168.91
5998	NASDAQ	TTWO	Tue, Mar 16, 2021	172.00	174.52	169.75	173.01
5997	NASDAQ	TTWO	Mon, Mar 15, 2021	171.77	171.77	167.92	169.17
5996	NASDAQ	TTWO	Fri, Mar 12, 2021	169.14	170.64	166.39	170.25
5995	NASDAQ	TTWO	Thu, Mar 11, 2021	168.94	171.52	167.80	170.61
5994	NASDAQ	TTWO	Wed, Mar 10, 2021	170.34	171.40	163.00	164.82
5993	NASDAQ	TTWO	Tue, Mar 9, 2021	169.00	169.90	166.67	168.57
5992	NASDAQ	TTWO	Mon, Mar 8, 2021	170.18	171.21	161.33	161.62
5991	NASDAQ	TTWO	Fri, Mar 5, 2021	173.28	173.84	168.34	170.81
5990	NASDAQ	TTWO	Thu, Mar 4, 2021	178.98	180.72	170.28	174.03
5989	NASDAQ	TTWO	Wed, Mar 3, 2021	188.20	188.20	179.11	180.15
5988	NASDAQ	TTWO	Tue, Mar 2, 2021	188.45	190.81	186.31	188.17
5987	NASDAQ	TTWO	Mon, Mar 1, 2021	186.00	188.20	185.17	187.45
5986	NASDAQ	TTWO	Fri, Feb 26, 2021	185.38	186.99	182.38	184.46
5985	NASDAQ	TTWO	Thu, Feb 25, 2021	186.39	188.50	181.93	184.68
5984	NASDAQ	TTWO	Wed, Feb 24, 2021	184.80	187.43	182.38	186.99
5983	NASDAQ	TTWO	Tue, Feb 23, 2021	184.05	187.14	181.11	185.95
5982	NASDAQ	TTWO	Mon, Feb 22, 2021	191.62	195.40	189.52	189.85
5981	NASDAQ	TTWO	Fri, Feb 19, 2021	197.95	198.13	193.77	194.86
5980	NASDAQ	TTWO	Thu, Feb 18, 2021	192.64	196.77	192.56	196.23
5979	NASDAQ	TTWO	Wed, Feb 17, 2021	194.63	196.17	191.10	195.93
5978	NASDAQ	TTWO	Tue, Feb 16, 2021	200.73	201.00	194.45	195.79
5977	NASDAQ	TTWO	Fri, Feb 12, 2021	196.50	200.28	194.72	199.86
5976	NASDAQ	TTWO	Thu, Feb 11, 2021	201.69	201.73	196.00	197.12
5975	NASDAQ	TTWO	Wed, Feb 10, 2021	202.51	203.75	198.50	199.82
5974	NASDAQ	TTWO	Tue, Feb 9, 2021	202.69	203.86	197.65	200.31
5973	NASDAQ	TTWO	Mon, Feb 8, 2021	210.48	214.91	209.44	213.34
5972	NASDAQ	TTWO	Fri, Feb 5, 2021	206.27	211.40	205.61	207.49
5971	NASDAQ	TTWO	Thu, Feb 4, 2021	202.71	205.56	200.75	201.49
5970	NASDAQ	TTWO	Wed, Feb 3, 2021	207.55	207.67	201.80	202.40
5969	NASDAQ	TTWO	Tue, Feb 2, 2021	203.54	208.15	201.31	207.11
5968	NASDAQ	TTWO	Mon, Feb 1, 2021	201.79	203.91	198.95	200.94
5967	NASDAQ	TTWO	Fri, Jan 29, 2021	198.84	204.24	198.61	200.45
5966	NASDAQ	TTWO	Thu, Jan 28, 2021	195.48	203.00	195.48	200.30
5965	NASDAQ	TTWO	Wed, Jan 27, 2021	200.28	201.07	193.75	195.38
5964	NASDAQ	TTWO	Tue, Jan 26, 2021	203.77	204.08	199.29	199.78
5963	NASDAQ	TTWO	Mon, Jan 25, 2021	207.77	208.71	201.67	203.99
5962	NASDAQ	TTWO	Fri, Jan 22, 2021	204.92	206.70	202.79	204.66
5961	NASDAQ	TTWO	Thu, Jan 21, 2021	207.43	208.72	203.42	205.56
5960	NASDAQ	TTWO	Wed, Jan 20, 2021	201.03	207.37	199.84	207.05
5959	NASDAQ	TTWO	Tue, Jan 19, 2021	195.85	200.03	195.25	198.73
5958	NASDAQ	TTWO	Fri, Jan 15, 2021	195.70	197.95	191.81	196.28
5957	NASDAQ	TTWO	Thu, Jan 14, 2021	199.16	201.35	194.53	195.47
5956	NASDAQ	TTWO	Wed, Jan 13, 2021	198.45	202.39	197.00	199.50
5955	NASDAQ	TTWO	Tue, Jan 12, 2021	206.82	207.13	198.86	199.15
5954	NASDAQ	TTWO	Mon, Jan 11, 2021	208.48	209.13	206.08	206.54
5953	NASDAQ	TTWO	Fri, Jan 8, 2021	209.07	211.44	207.63	210.43
5952	NASDAQ	TTWO	Thu, Jan 7, 2021	204.39	208.61	203.20	208.01
5951	NASDAQ	TTWO	Wed, Jan 6, 2021	202.45	206.64	199.90	201.53
5950	NASDAQ	TTWO	Tue, Jan 5, 2021	202.11	205.08	200.12	204.74
5949	NASDAQ	TTWO	Mon, Jan 4, 2021	208.67	208.67	199.04	201.85
5948	NASDAQ	TTWO	Thu, Dec 31, 2020	207.00	207.98	206.06	207.79
5947	NASDAQ	TTWO	Wed, Dec 30, 2020	203.98	209.26	202.17	206.35
5946	NASDAQ	TTWO	Tue, Dec 29, 2020	202.15	204.86	200.94	202.45
5945	NASDAQ	TTWO	Mon, Dec 28, 2020	204.79	204.79	200.55	201.12
5944	NASDAQ	TTWO	Thu, Dec 24, 2020	202.47	204.44	201.49	202.50
5943	NASDAQ	TTWO	Wed, Dec 23, 2020	202.80	203.44	199.93	201.82
5942	NASDAQ	TTWO	Tue, Dec 22, 2020	202.74	204.16	200.58	201.86
5941	NASDAQ	TTWO	Mon, Dec 21, 2020	203.96	204.42	198.28	201.77
5940	NASDAQ	TTWO	Fri, Dec 18, 2020	197.99	205.84	197.40	203.39
5939	NASDAQ	TTWO	Thu, Dec 17, 2020	197.01	197.45	191.76	197.40
5938	NASDAQ	TTWO	Wed, Dec 16, 2020	194.54	197.88	193.75	195.12
5937	NASDAQ	TTWO	Tue, Dec 15, 2020	195.99	197.19	193.63	194.70
5936	NASDAQ	TTWO	Mon, Dec 14, 2020	193.38	203.69	193.00	195.20
5935	NASDAQ	TTWO	Fri, Dec 11, 2020	188.19	191.00	186.84	190.21
5934	NASDAQ	TTWO	Thu, Dec 10, 2020	182.83	188.54	182.35	187.82
5933	NASDAQ	TTWO	Wed, Dec 9, 2020	181.25	185.14	181.00	183.68
5932	NASDAQ	TTWO	Tue, Dec 8, 2020	184.41	186.73	182.44	183.60
5931	NASDAQ	TTWO	Mon, Dec 7, 2020	181.38	184.70	180.77	183.39
5930	NASDAQ	TTWO	Fri, Dec 4, 2020	180.10	181.65	178.89	180.73
5929	NASDAQ	TTWO	Thu, Dec 3, 2020	181.33	184.43	180.22	180.76
5928	NASDAQ	TTWO	Wed, Dec 2, 2020	178.95	181.48	177.79	181.30
5927	NASDAQ	TTWO	Tue, Dec 1, 2020	181.50	181.50	175.25	180.06
5926	NASDAQ	TTWO	Mon, Nov 30, 2020	176.78	181.71	175.14	180.51
5925	NASDAQ	TTWO	Fri, Nov 27, 2020	175.87	177.94	174.35	176.41
5924	NASDAQ	TTWO	Wed, Nov 25, 2020	170.55	174.44	170.55	173.98
5923	NASDAQ	TTWO	Tue, Nov 24, 2020	171.10	171.27	167.29	169.83
5922	NASDAQ	TTWO	Mon, Nov 23, 2020	170.05	171.59	166.89	171.19
5921	NASDAQ	TTWO	Fri, Nov 20, 2020	165.99	172.53	165.23	170.05
5920	NASDAQ	TTWO	Thu, Nov 19, 2020	160.20	168.07	159.55	165.58
5919	NASDAQ	TTWO	Wed, Nov 18, 2020	161.88	163.32	159.84	161.56
5918	NASDAQ	TTWO	Tue, Nov 17, 2020	162.35	164.95	161.79	162.20
5917	NASDAQ	TTWO	Mon, Nov 16, 2020	161.35	162.65	159.56	162.39
5916	NASDAQ	TTWO	Fri, Nov 13, 2020	160.20	162.89	159.40	161.83
5915	NASDAQ	TTWO	Thu, Nov 12, 2020	162.20	163.99	159.58	160.22
5914	NASDAQ	TTWO	Wed, Nov 11, 2020	157.21	161.81	156.51	161.57
5913	NASDAQ	TTWO	Tue, Nov 10, 2020	157.76	157.98	152.88	154.89
5912	NASDAQ	TTWO	Mon, Nov 9, 2020	169.50	169.84	156.16	159.99
5911	NASDAQ	TTWO	Fri, Nov 6, 2020	172.78	179.46	164.24	175.19
5910	NASDAQ	TTWO	Thu, Nov 5, 2020	167.10	171.54	164.65	168.68
5909	NASDAQ	TTWO	Wed, Nov 4, 2020	161.63	166.59	161.19	163.72
5908	NASDAQ	TTWO	Tue, Nov 3, 2020	154.78	160.19	154.20	158.88
5907	NASDAQ	TTWO	Mon, Nov 2, 2020	156.84	157.11	151.00	154.03
5906	NASDAQ	TTWO	Fri, Oct 30, 2020	162.46	162.77	153.94	154.92
5905	NASDAQ	TTWO	Thu, Oct 29, 2020	164.66	165.61	160.50	162.77
5904	NASDAQ	TTWO	Wed, Oct 28, 2020	165.98	166.76	163.53	164.39
5903	NASDAQ	TTWO	Tue, Oct 27, 2020	166.30	167.89	165.15	167.36
5902	NASDAQ	TTWO	Mon, Oct 26, 2020	163.96	166.66	162.03	165.05
5901	NASDAQ	TTWO	Fri, Oct 23, 2020	164.29	164.75	161.81	164.43
5900	NASDAQ	TTWO	Thu, Oct 22, 2020	164.28	164.55	159.48	163.29
5899	NASDAQ	TTWO	Wed, Oct 21, 2020	165.75	166.61	163.51	164.55
5898	NASDAQ	TTWO	Tue, Oct 20, 2020	166.70	167.11	164.03	164.44
5897	NASDAQ	TTWO	Mon, Oct 19, 2020	170.52	172.00	164.42	165.53
5896	NASDAQ	TTWO	Fri, Oct 16, 2020	169.00	170.80	167.84	168.22
5895	NASDAQ	TTWO	Thu, Oct 15, 2020	166.35	168.50	165.05	168.03
5894	NASDAQ	TTWO	Wed, Oct 14, 2020	170.41	170.99	166.30	168.94
5893	NASDAQ	TTWO	Tue, Oct 13, 2020	167.28	170.12	164.66	169.16
5892	NASDAQ	TTWO	Mon, Oct 12, 2020	164.94	168.27	163.93	167.14
5891	NASDAQ	TTWO	Fri, Oct 9, 2020	161.13	162.70	160.76	161.64
5890	NASDAQ	TTWO	Thu, Oct 8, 2020	162.46	162.92	159.07	160.42
5889	NASDAQ	TTWO	Wed, Oct 7, 2020	162.56	163.53	159.49	160.96
5888	NASDAQ	TTWO	Tue, Oct 6, 2020	164.90	167.00	161.40	162.20
5887	NASDAQ	TTWO	Mon, Oct 5, 2020	161.93	164.96	161.18	164.76
5886	NASDAQ	TTWO	Fri, Oct 2, 2020	162.62	164.20	157.82	160.15
5885	NASDAQ	TTWO	Thu, Oct 1, 2020	166.48	168.03	165.68	166.11
5884	NASDAQ	TTWO	Wed, Sep 30, 2020	164.79	166.25	162.81	165.22
5883	NASDAQ	TTWO	Tue, Sep 29, 2020	166.60	167.35	163.91	164.34
5882	NASDAQ	TTWO	Mon, Sep 28, 2020	167.37	167.95	164.82	167.46
5881	NASDAQ	TTWO	Fri, Sep 25, 2020	162.57	166.47	161.50	165.78
5880	NASDAQ	TTWO	Thu, Sep 24, 2020	160.27	165.93	160.27	163.29
5879	NASDAQ	TTWO	Wed, Sep 23, 2020	165.58	166.31	161.89	162.31
5878	NASDAQ	TTWO	Tue, Sep 22, 2020	166.25	166.86	161.36	166.22
5877	NASDAQ	TTWO	Mon, Sep 21, 2020	157.06	164.73	157.01	164.34
5876	NASDAQ	TTWO	Fri, Sep 18, 2020	161.03	161.25	157.37	158.49
5875	NASDAQ	TTWO	Thu, Sep 17, 2020	153.59	159.47	153.59	159.45
5874	NASDAQ	TTWO	Wed, Sep 16, 2020	160.86	162.98	156.49	157.07
5873	NASDAQ	TTWO	Tue, Sep 15, 2020	157.53	161.41	157.32	160.59
5872	NASDAQ	TTWO	Mon, Sep 14, 2020	155.19	157.65	154.32	156.48
5871	NASDAQ	TTWO	Fri, Sep 11, 2020	156.81	156.81	151.63	153.53
5870	NASDAQ	TTWO	Thu, Sep 10, 2020	158.50	161.36	153.61	154.32
5869	NASDAQ	TTWO	Wed, Sep 9, 2020	159.66	160.36	156.12	158.59
5868	NASDAQ	TTWO	Tue, Sep 8, 2020	157.06	159.63	153.30	156.22
5867	NASDAQ	TTWO	Fri, Sep 4, 2020	163.96	165.57	157.24	161.71
5866	NASDAQ	TTWO	Thu, Sep 3, 2020	171.51	171.80	164.52	166.60
5865	NASDAQ	TTWO	Wed, Sep 2, 2020	172.96	174.16	170.26	172.83
5864	NASDAQ	TTWO	Tue, Sep 1, 2020	171.78	174.14	171.05	172.50
5863	NASDAQ	TTWO	Mon, Aug 31, 2020	170.68	172.85	169.57	171.19
5862	NASDAQ	TTWO	Fri, Aug 28, 2020	173.13	174.07	170.46	171.06
5861	NASDAQ	TTWO	Thu, Aug 27, 2020	175.12	175.60	171.17	172.67
5860	NASDAQ	TTWO	Wed, Aug 26, 2020	173.30	175.58	172.70	175.39
5859	NASDAQ	TTWO	Tue, Aug 25, 2020	171.99	173.93	170.72	173.02
5858	NASDAQ	TTWO	Mon, Aug 24, 2020	173.14	174.72	170.56	172.55
5857	NASDAQ	TTWO	Fri, Aug 21, 2020	175.05	175.05	171.84	173.14
5856	NASDAQ	TTWO	Thu, Aug 20, 2020	172.00	175.51	172.00	174.43
5855	NASDAQ	TTWO	Wed, Aug 19, 2020	175.84	176.86	171.55	172.63
5854	NASDAQ	TTWO	Tue, Aug 18, 2020	175.70	177.53	173.52	176.98
5853	NASDAQ	TTWO	Mon, Aug 17, 2020	175.72	175.86	173.81	175.21
5852	NASDAQ	TTWO	Fri, Aug 14, 2020	173.26	175.52	172.21	173.41
5851	NASDAQ	TTWO	Thu, Aug 13, 2020	169.22	172.48	169.13	171.28
5850	NASDAQ	TTWO	Wed, Aug 12, 2020	167.02	170.26	166.14	168.11
5849	NASDAQ	TTWO	Tue, Aug 11, 2020	173.76	173.76	165.34	167.11
5848	NASDAQ	TTWO	Mon, Aug 10, 2020	175.10	175.50	171.87	174.73
5847	NASDAQ	TTWO	Fri, Aug 7, 2020	175.32	176.55	171.65	174.96
5846	NASDAQ	TTWO	Thu, Aug 6, 2020	176.31	177.89	174.11	177.34
5845	NASDAQ	TTWO	Wed, Aug 5, 2020	175.62	177.06	171.34	176.02
5844	NASDAQ	TTWO	Tue, Aug 4, 2020	175.69	180.61	172.06	177.52
5843	NASDAQ	TTWO	Mon, Aug 3, 2020	165.64	169.19	164.25	167.69
5842	NASDAQ	TTWO	Fri, Jul 31, 2020	163.92	164.11	160.07	164.02
5841	NASDAQ	TTWO	Thu, Jul 30, 2020	156.72	160.55	155.92	159.56
5840	NASDAQ	TTWO	Wed, Jul 29, 2020	157.56	159.24	156.86	157.82
5839	NASDAQ	TTWO	Tue, Jul 28, 2020	158.11	158.94	156.02	156.41
5838	NASDAQ	TTWO	Mon, Jul 27, 2020	157.16	160.26	156.67	159.24
5837	NASDAQ	TTWO	Fri, Jul 24, 2020	150.04	156.68	148.88	156.02
5836	NASDAQ	TTWO	Thu, Jul 23, 2020	155.51	155.88	151.02	151.48
5835	NASDAQ	TTWO	Wed, Jul 22, 2020	153.58	155.48	153.09	154.05
5834	NASDAQ	TTWO	Tue, Jul 21, 2020	155.63	156.32	152.45	153.06
5833	NASDAQ	TTWO	Mon, Jul 20, 2020	151.14	155.21	150.88	154.70
5832	NASDAQ	TTWO	Fri, Jul 17, 2020	150.68	151.14	148.71	150.58
5831	NASDAQ	TTWO	Thu, Jul 16, 2020	150.52	151.17	148.12	150.31
5830	NASDAQ	TTWO	Wed, Jul 15, 2020	150.02	152.05	147.95	151.28
5829	NASDAQ	TTWO	Tue, Jul 14, 2020	145.51	151.28	144.14	151.05
5828	NASDAQ	TTWO	Mon, Jul 13, 2020	154.46	155.99	146.15	146.82
5827	NASDAQ	TTWO	Fri, Jul 10, 2020	150.85	154.88	150.23	153.91
5826	NASDAQ	TTWO	Thu, Jul 9, 2020	149.00	151.32	148.24	150.76
5825	NASDAQ	TTWO	Wed, Jul 8, 2020	148.74	148.75	145.48	147.82
5824	NASDAQ	TTWO	Tue, Jul 7, 2020	146.05	149.87	145.68	147.27
5823	NASDAQ	TTWO	Mon, Jul 6, 2020	145.00	147.80	144.34	145.68
5822	NASDAQ	TTWO	Thu, Jul 2, 2020	145.01	146.09	143.51	144.40
5821	NASDAQ	TTWO	Wed, Jul 1, 2020	138.40	144.56	137.50	144.11
5820	NASDAQ	TTWO	Tue, Jun 30, 2020	138.37	140.78	138.13	139.57
5819	NASDAQ	TTWO	Mon, Jun 29, 2020	141.93	142.01	136.81	137.79
5818	NASDAQ	TTWO	Fri, Jun 26, 2020	140.50	141.94	137.54	141.18
5817	NASDAQ	TTWO	Thu, Jun 25, 2020	140.59	140.76	137.31	140.40
5816	NASDAQ	TTWO	Wed, Jun 24, 2020	142.87	143.44	137.40	139.87
5815	NASDAQ	TTWO	Tue, Jun 23, 2020	141.70	145.42	141.58	143.37
5814	NASDAQ	TTWO	Mon, Jun 22, 2020	141.98	143.20	139.94	141.14
5813	NASDAQ	TTWO	Fri, Jun 19, 2020	142.32	142.95	139.46	142.61
5812	NASDAQ	TTWO	Thu, Jun 18, 2020	139.76	141.63	139.00	141.25
5811	NASDAQ	TTWO	Wed, Jun 17, 2020	136.16	139.84	136.16	138.92
5810	NASDAQ	TTWO	Tue, Jun 16, 2020	137.92	138.69	135.07	135.67
5809	NASDAQ	TTWO	Mon, Jun 15, 2020	134.14	137.94	133.88	137.15
5808	NASDAQ	TTWO	Fri, Jun 12, 2020	137.59	137.81	130.99	134.00
5807	NASDAQ	TTWO	Thu, Jun 11, 2020	137.12	138.08	134.06	134.92
5806	NASDAQ	TTWO	Wed, Jun 10, 2020	135.70	139.42	135.19	137.31
5805	NASDAQ	TTWO	Tue, Jun 9, 2020	134.97	136.95	132.53	134.41
5804	NASDAQ	TTWO	Mon, Jun 8, 2020	127.24	134.98	125.78	134.80
5803	NASDAQ	TTWO	Fri, Jun 5, 2020	125.26	129.01	124.86	128.91
5802	NASDAQ	TTWO	Thu, Jun 4, 2020	129.11	130.29	125.78	127.59
5801	NASDAQ	TTWO	Wed, Jun 3, 2020	134.00	134.01	128.26	129.30
5800	NASDAQ	TTWO	Tue, Jun 2, 2020	135.04	135.76	132.34	134.60
5799	NASDAQ	TTWO	Mon, Jun 1, 2020	135.62	136.59	134.25	136.22
5798	NASDAQ	TTWO	Fri, May 29, 2020	135.03	137.23	132.71	136.17
5797	NASDAQ	TTWO	Thu, May 28, 2020	133.92	136.55	133.57	134.07
5796	NASDAQ	TTWO	Wed, May 27, 2020	130.44	134.70	126.56	134.52
5795	NASDAQ	TTWO	Tue, May 26, 2020	142.44	142.75	129.81	130.20
5794	NASDAQ	TTWO	Fri, May 22, 2020	139.65	141.50	138.63	140.51
5793	NASDAQ	TTWO	Thu, May 21, 2020	142.14	147.75	137.13	138.19
5792	NASDAQ	TTWO	Wed, May 20, 2020	143.84	149.28	143.83	146.84
5791	NASDAQ	TTWO	Tue, May 19, 2020	136.34	143.22	136.34	142.24
5790	NASDAQ	TTWO	Mon, May 18, 2020	133.25	135.94	130.25	135.53
5789	NASDAQ	TTWO	Fri, May 15, 2020	129.71	133.54	129.50	132.54
5788	NASDAQ	TTWO	Thu, May 14, 2020	130.94	131.64	128.56	131.53
5787	NASDAQ	TTWO	Wed, May 13, 2020	132.20	133.89	129.58	131.38
5786	NASDAQ	TTWO	Tue, May 12, 2020	133.37	135.02	131.31	131.62
5785	NASDAQ	TTWO	Mon, May 11, 2020	130.00	134.80	129.66	132.59
5784	NASDAQ	TTWO	Fri, May 8, 2020	129.37	130.78	127.70	129.85
5783	NASDAQ	TTWO	Thu, May 7, 2020	128.88	130.55	128.02	128.78
5782	NASDAQ	TTWO	Wed, May 6, 2020	126.57	128.86	125.61	127.73
5781	NASDAQ	TTWO	Tue, May 5, 2020	126.11	126.79	124.13	125.28
5780	NASDAQ	TTWO	Mon, May 4, 2020	123.61	125.71	122.86	124.91
5779	NASDAQ	TTWO	Fri, May 1, 2020	119.22	123.48	119.22	122.65
5778	NASDAQ	TTWO	Thu, Apr 30, 2020	120.94	122.05	119.37	121.05
5777	NASDAQ	TTWO	Wed, Apr 29, 2020	120.55	122.17	118.01	121.18
5776	NASDAQ	TTWO	Tue, Apr 28, 2020	125.46	125.66	120.42	120.51
5775	NASDAQ	TTWO	Mon, Apr 27, 2020	128.22	129.34	125.27	125.93
5774	NASDAQ	TTWO	Fri, Apr 24, 2020	125.44	127.98	124.65	127.88
5773	NASDAQ	TTWO	Thu, Apr 23, 2020	127.57	127.99	124.12	124.55
5772	NASDAQ	TTWO	Wed, Apr 22, 2020	126.69	128.06	123.46	127.44
5771	NASDAQ	TTWO	Tue, Apr 21, 2020	126.04	128.08	123.38	125.73
5770	NASDAQ	TTWO	Mon, Apr 20, 2020	124.24	125.66	123.11	125.35
5769	NASDAQ	TTWO	Fri, Apr 17, 2020	125.98	126.25	121.00	124.44
5768	NASDAQ	TTWO	Thu, Apr 16, 2020	124.36	127.27	122.82	126.82
5767	NASDAQ	TTWO	Wed, Apr 15, 2020	122.49	126.80	121.74	123.50
5766	NASDAQ	TTWO	Tue, Apr 14, 2020	124.26	125.67	122.69	122.78
5765	NASDAQ	TTWO	Mon, Apr 13, 2020	118.65	120.41	117.27	120.00
5764	NASDAQ	TTWO	Thu, Apr 9, 2020	119.50	121.24	118.41	119.40
5763	NASDAQ	TTWO	Wed, Apr 8, 2020	121.11	122.12	118.71	119.10
5762	NASDAQ	TTWO	Tue, Apr 7, 2020	123.43	123.70	117.20	120.06
5761	NASDAQ	TTWO	Mon, Apr 6, 2020	120.65	122.48	119.01	121.29
5760	NASDAQ	TTWO	Fri, Apr 3, 2020	119.34	121.60	117.77	118.49
5759	NASDAQ	TTWO	Thu, Apr 2, 2020	117.09	120.12	115.49	119.51
5758	NASDAQ	TTWO	Wed, Apr 1, 2020	115.52	123.91	114.66	116.33
5757	NASDAQ	TTWO	Tue, Mar 31, 2020	118.34	120.70	116.29	118.61
5756	NASDAQ	TTWO	Mon, Mar 30, 2020	113.88	119.89	112.89	118.51
5755	NASDAQ	TTWO	Fri, Mar 27, 2020	113.21	114.58	110.00	111.70
5754	NASDAQ	TTWO	Thu, Mar 26, 2020	110.25	115.59	108.61	115.25
5753	NASDAQ	TTWO	Wed, Mar 25, 2020	111.86	115.30	108.00	109.72
5752	NASDAQ	TTWO	Tue, Mar 24, 2020	114.09	117.49	108.39	112.22
5751	NASDAQ	TTWO	Mon, Mar 23, 2020	102.22	111.94	100.35	109.82
5750	NASDAQ	TTWO	Fri, Mar 20, 2020	108.52	110.14	100.00	100.15
5749	NASDAQ	TTWO	Thu, Mar 19, 2020	107.26	108.75	102.97	106.36
5748	NASDAQ	TTWO	Wed, Mar 18, 2020	111.65	120.50	101.80	106.62
5747	NASDAQ	TTWO	Tue, Mar 17, 2020	110.53	117.96	105.15	116.47
5746	NASDAQ	TTWO	Mon, Mar 16, 2020	105.84	115.17	104.95	108.01
5745	NASDAQ	TTWO	Fri, Mar 13, 2020	113.77	116.73	109.42	116.62
5744	NASDAQ	TTWO	Thu, Mar 12, 2020	112.00	116.73	108.35	108.36
5743	NASDAQ	TTWO	Wed, Mar 11, 2020	116.44	119.83	115.85	119.05
5742	NASDAQ	TTWO	Tue, Mar 10, 2020	118.60	118.88	113.30	118.75
5741	NASDAQ	TTWO	Mon, Mar 9, 2020	109.96	118.03	109.17	113.88
5740	NASDAQ	TTWO	Fri, Mar 6, 2020	113.70	118.71	113.47	117.69
5739	NASDAQ	TTWO	Thu, Mar 5, 2020	115.95	119.08	115.10	117.27
5738	NASDAQ	TTWO	Wed, Mar 4, 2020	113.44	119.79	113.44	119.42
5737	NASDAQ	TTWO	Tue, Mar 3, 2020	111.75	115.04	109.81	111.22
5736	NASDAQ	TTWO	Mon, Mar 2, 2020	108.58	112.13	107.92	112.06
5735	NASDAQ	TTWO	Fri, Feb 28, 2020	106.56	109.28	105.27	107.48
5734	NASDAQ	TTWO	Thu, Feb 27, 2020	107.56	111.96	106.22	107.84
5733	NASDAQ	TTWO	Wed, Feb 26, 2020	111.23	112.50	109.45	109.47
5732	NASDAQ	TTWO	Tue, Feb 25, 2020	113.50	114.44	110.59	110.97
5731	NASDAQ	TTWO	Mon, Feb 24, 2020	114.51	116.55	112.74	113.02
5730	NASDAQ	TTWO	Fri, Feb 21, 2020	114.70	116.58	114.04	116.03
5729	NASDAQ	TTWO	Thu, Feb 20, 2020	113.34	115.21	112.75	115.13
5728	NASDAQ	TTWO	Wed, Feb 19, 2020	114.10	114.76	113.47	113.54
5727	NASDAQ	TTWO	Tue, Feb 18, 2020	113.24	114.17	112.51	113.43
5726	NASDAQ	TTWO	Fri, Feb 14, 2020	112.58	114.26	111.77	113.43
5725	NASDAQ	TTWO	Thu, Feb 13, 2020	113.66	114.26	111.15	112.21
5724	NASDAQ	TTWO	Wed, Feb 12, 2020	112.53	115.28	112.01	114.02
5723	NASDAQ	TTWO	Tue, Feb 11, 2020	111.00	112.69	110.00	112.39
5722	NASDAQ	TTWO	Mon, Feb 10, 2020	112.50	112.60	109.09	111.00
5721	NASDAQ	TTWO	Fri, Feb 7, 2020	116.00	117.66	112.58	112.60
5720	NASDAQ	TTWO	Thu, Feb 6, 2020	121.05	128.05	121.05	127.74
5719	NASDAQ	TTWO	Wed, Feb 5, 2020	122.45	123.92	119.31	120.76
5718	NASDAQ	TTWO	Tue, Feb 4, 2020	126.30	127.74	124.80	126.93
5717	NASDAQ	TTWO	Mon, Feb 3, 2020	125.24	126.35	123.85	124.35
5716	NASDAQ	TTWO	Fri, Jan 31, 2020	126.40	126.89	124.27	124.64
5715	NASDAQ	TTWO	Thu, Jan 30, 2020	124.98	127.60	124.94	127.43
5714	NASDAQ	TTWO	Wed, Jan 29, 2020	126.98	127.05	124.55	125.91
5713	NASDAQ	TTWO	Tue, Jan 28, 2020	123.11	126.69	123.11	125.97
5712	NASDAQ	TTWO	Mon, Jan 27, 2020	122.19	123.96	121.55	123.07
5711	NASDAQ	TTWO	Fri, Jan 24, 2020	128.04	128.17	125.16	125.28
5710	NASDAQ	TTWO	Thu, Jan 23, 2020	130.44	130.87	128.67	129.07
5709	NASDAQ	TTWO	Wed, Jan 22, 2020	131.45	133.36	129.70	130.11
5708	NASDAQ	TTWO	Tue, Jan 21, 2020	129.07	130.98	127.47	130.39
5707	NASDAQ	TTWO	Fri, Jan 17, 2020	128.42	130.42	127.40	130.01
5706	NASDAQ	TTWO	Thu, Jan 16, 2020	126.85	127.71	126.28	127.64
5705	NASDAQ	TTWO	Wed, Jan 15, 2020	127.09	128.01	126.05	126.61
5704	NASDAQ	TTWO	Tue, Jan 14, 2020	125.51	127.53	124.56	126.93
5703	NASDAQ	TTWO	Mon, Jan 13, 2020	126.92	128.57	125.18	128.45
5702	NASDAQ	TTWO	Fri, Jan 10, 2020	127.70	128.53	126.64	126.76
5701	NASDAQ	TTWO	Thu, Jan 9, 2020	128.72	129.55	127.40	128.02
5700	NASDAQ	TTWO	Wed, Jan 8, 2020	125.96	129.00	124.82	127.82
5699	NASDAQ	TTWO	Tue, Jan 7, 2020	124.59	126.47	123.67	125.51
5698	NASDAQ	TTWO	Mon, Jan 6, 2020	122.02	125.13	121.55	124.69
5697	NASDAQ	TTWO	Fri, Jan 3, 2020	120.44	122.50	120.28	122.21
5696	NASDAQ	TTWO	Thu, Jan 2, 2020	123.53	123.98	121.40	122.08
5695	NASDAQ	TTWO	Tue, Dec 31, 2019	122.25	122.79	121.48	122.43
5694	NASDAQ	TTWO	Mon, Dec 30, 2019	124.47	124.47	122.19	122.35
5693	NASDAQ	TTWO	Fri, Dec 27, 2019	124.44	124.86	122.85	124.47
5692	NASDAQ	TTWO	Thu, Dec 26, 2019	123.55	124.34	123.10	123.99
5691	NASDAQ	TTWO	Tue, Dec 24, 2019	122.59	124.16	122.00	123.93
5690	NASDAQ	TTWO	Mon, Dec 23, 2019	123.73	124.24	122.09	122.12
5689	NASDAQ	TTWO	Fri, Dec 20, 2019	122.95	124.30	121.54	123.61
5688	NASDAQ	TTWO	Thu, Dec 19, 2019	122.92	122.95	120.91	121.82
5687	NASDAQ	TTWO	Wed, Dec 18, 2019	122.57	122.89	121.34	122.46
5686	NASDAQ	TTWO	Tue, Dec 17, 2019	122.71	123.29	121.51	122.57
5685	NASDAQ	TTWO	Mon, Dec 16, 2019	122.41	123.50	121.99	122.71
5684	NASDAQ	TTWO	Fri, Dec 13, 2019	125.17	125.17	121.73	121.82
5683	NASDAQ	TTWO	Thu, Dec 12, 2019	122.14	125.38	121.59	125.27
5682	NASDAQ	TTWO	Wed, Dec 11, 2019	122.22	123.80	121.17	122.40
5681	NASDAQ	TTWO	Tue, Dec 10, 2019	120.78	122.53	119.51	122.29
5680	NASDAQ	TTWO	Mon, Dec 9, 2019	122.80	122.99	119.22	120.06
5679	NASDAQ	TTWO	Fri, Dec 6, 2019	123.75	124.95	122.85	123.73
5678	NASDAQ	TTWO	Thu, Dec 5, 2019	121.73	124.06	121.14	123.97
5677	NASDAQ	TTWO	Wed, Dec 4, 2019	123.95	124.13	121.71	121.96
5676	NASDAQ	TTWO	Tue, Dec 3, 2019	118.93	123.15	118.93	123.11
5675	NASDAQ	TTWO	Mon, Dec 2, 2019	121.59	121.72	119.33	120.73
5674	NASDAQ	TTWO	Fri, Nov 29, 2019	121.62	122.89	120.74	121.35
5673	NASDAQ	TTWO	Wed, Nov 27, 2019	120.97	121.73	119.66	121.58
5672	NASDAQ	TTWO	Tue, Nov 26, 2019	119.94	120.70	118.73	120.44
5671	NASDAQ	TTWO	Mon, Nov 25, 2019	119.88	120.67	118.88	119.36
5670	NASDAQ	TTWO	Fri, Nov 22, 2019	122.20	122.61	117.80	119.48
5669	NASDAQ	TTWO	Thu, Nov 21, 2019	123.07	123.88	122.01	122.54
5668	NASDAQ	TTWO	Wed, Nov 20, 2019	123.50	124.41	122.57	123.40
5667	NASDAQ	TTWO	Tue, Nov 19, 2019	123.62	124.09	122.46	123.65
5666	NASDAQ	TTWO	Mon, Nov 18, 2019	123.51	124.03	122.36	123.15
5665	NASDAQ	TTWO	Fri, Nov 15, 2019	122.77	123.86	121.96	123.82
5664	NASDAQ	TTWO	Thu, Nov 14, 2019	120.18	122.50	119.12	122.30
5663	NASDAQ	TTWO	Wed, Nov 13, 2019	119.56	120.89	118.64	120.27
5662	NASDAQ	TTWO	Tue, Nov 12, 2019	119.22	119.38	117.33	118.99
5661	NASDAQ	TTWO	Mon, Nov 11, 2019	115.99	119.92	115.37	119.65
5660	NASDAQ	TTWO	Fri, Nov 8, 2019	117.69	122.57	116.57	116.96
5659	NASDAQ	TTWO	Thu, Nov 7, 2019	117.86	118.41	115.45	116.91
5658	NASDAQ	TTWO	Wed, Nov 6, 2019	116.99	117.71	115.31	116.68
5657	NASDAQ	TTWO	Tue, Nov 5, 2019	117.99	118.48	116.22	117.25
5656	NASDAQ	TTWO	Mon, Nov 4, 2019	118.27	118.40	116.62	117.20
5655	NASDAQ	TTWO	Fri, Nov 1, 2019	121.28	121.74	116.80	116.90
5654	NASDAQ	TTWO	Thu, Oct 31, 2019	123.01	123.25	119.96	120.35
5653	NASDAQ	TTWO	Wed, Oct 30, 2019	122.02	123.76	121.11	123.13
5652	NASDAQ	TTWO	Tue, Oct 29, 2019	122.79	122.79	120.71	121.09
5651	NASDAQ	TTWO	Mon, Oct 28, 2019	125.81	126.35	122.55	122.78
5650	NASDAQ	TTWO	Fri, Oct 25, 2019	124.38	125.59	123.42	125.33
5649	NASDAQ	TTWO	Thu, Oct 24, 2019	123.60	125.53	123.45	124.34
5648	NASDAQ	TTWO	Wed, Oct 23, 2019	122.36	123.91	121.46	122.68
5647	NASDAQ	TTWO	Tue, Oct 22, 2019	123.87	124.43	121.77	121.99
5646	NASDAQ	TTWO	Mon, Oct 21, 2019	123.17	123.88	121.48	123.10
5645	NASDAQ	TTWO	Fri, Oct 18, 2019	122.83	123.18	120.95	122.73
5644	NASDAQ	TTWO	Thu, Oct 17, 2019	122.31	123.92	121.88	122.74
5643	NASDAQ	TTWO	Wed, Oct 16, 2019	123.17	123.95	120.25	121.15
5642	NASDAQ	TTWO	Tue, Oct 15, 2019	121.95	124.09	121.70	123.94
5641	NASDAQ	TTWO	Mon, Oct 14, 2019	122.36	122.51	121.01	121.16
5640	NASDAQ	TTWO	Fri, Oct 11, 2019	123.40	124.34	122.28	122.42
5639	NASDAQ	TTWO	Thu, Oct 10, 2019	121.31	122.53	120.29	122.40
5638	NASDAQ	TTWO	Wed, Oct 9, 2019	120.93	122.85	120.04	121.87
5637	NASDAQ	TTWO	Tue, Oct 8, 2019	119.85	120.81	117.27	119.45
5636	NASDAQ	TTWO	Mon, Oct 7, 2019	122.98	123.76	121.66	122.99
5635	NASDAQ	TTWO	Fri, Oct 4, 2019	120.40	123.78	117.40	123.33
5634	NASDAQ	TTWO	Thu, Oct 3, 2019	119.67	121.01	118.03	120.50
5633	NASDAQ	TTWO	Wed, Oct 2, 2019	122.27	122.27	118.04	119.66
5632	NASDAQ	TTWO	Tue, Oct 1, 2019	125.20	125.98	122.44	122.91
5631	NASDAQ	TTWO	Mon, Sep 30, 2019	123.96	125.90	122.82	125.34
5630	NASDAQ	TTWO	Fri, Sep 27, 2019	127.09	127.42	122.62	123.97
5629	NASDAQ	TTWO	Thu, Sep 26, 2019	127.15	128.56	126.54	126.77
5628	NASDAQ	TTWO	Wed, Sep 25, 2019	124.01	127.68	123.78	127.24
5627	NASDAQ	TTWO	Tue, Sep 24, 2019	126.12	126.70	124.15	125.08
5626	NASDAQ	TTWO	Mon, Sep 23, 2019	129.21	129.80	125.50	125.73
5625	NASDAQ	TTWO	Fri, Sep 20, 2019	131.57	132.00	129.37	130.56
5624	NASDAQ	TTWO	Thu, Sep 19, 2019	129.56	132.35	129.26	130.59
5623	NASDAQ	TTWO	Wed, Sep 18, 2019	130.72	131.36	126.97	129.76
5622	NASDAQ	TTWO	Tue, Sep 17, 2019	128.71	131.01	127.20	130.91
5621	NASDAQ	TTWO	Mon, Sep 16, 2019	124.20	129.58	123.85	128.63
5620	NASDAQ	TTWO	Fri, Sep 13, 2019	126.55	127.40	125.01	125.10
5619	NASDAQ	TTWO	Thu, Sep 12, 2019	124.37	127.80	124.37	126.24
5618	NASDAQ	TTWO	Wed, Sep 11, 2019	128.62	128.79	121.88	122.62
5617	NASDAQ	TTWO	Tue, Sep 10, 2019	130.98	132.26	126.86	128.40
5616	NASDAQ	TTWO	Mon, Sep 9, 2019	130.82	133.42	129.78	132.17
5615	NASDAQ	TTWO	Fri, Sep 6, 2019	132.04	132.13	130.66	130.76
5614	NASDAQ	TTWO	Thu, Sep 5, 2019	134.30	134.74	129.94	131.35
5613	NASDAQ	TTWO	Wed, Sep 4, 2019	133.20	134.00	132.28	132.74
5612	NASDAQ	TTWO	Tue, Sep 3, 2019	130.96	132.68	130.74	131.66
5611	NASDAQ	TTWO	Fri, Aug 30, 2019	133.40	134.41	130.65	131.97
5610	NASDAQ	TTWO	Thu, Aug 29, 2019	132.95	133.46	131.43	132.40
5609	NASDAQ	TTWO	Wed, Aug 28, 2019	130.78	131.37	128.64	131.22
5608	NASDAQ	TTWO	Tue, Aug 27, 2019	131.67	132.15	129.86	130.84
5607	NASDAQ	TTWO	Mon, Aug 26, 2019	129.71	130.56	128.09	130.49
5606	NASDAQ	TTWO	Fri, Aug 23, 2019	132.28	132.53	128.44	128.81
5605	NASDAQ	TTWO	Thu, Aug 22, 2019	134.34	134.49	131.43	132.39
5604	NASDAQ	TTWO	Wed, Aug 21, 2019	132.88	135.70	131.14	134.21
5603	NASDAQ	TTWO	Tue, Aug 20, 2019	129.77	132.21	128.81	131.43
5602	NASDAQ	TTWO	Mon, Aug 19, 2019	129.25	130.98	128.61	129.86
5601	NASDAQ	TTWO	Fri, Aug 16, 2019	126.67	127.62	125.90	127.20
5600	NASDAQ	TTWO	Thu, Aug 15, 2019	126.50	127.42	125.53	126.16
5599	NASDAQ	TTWO	Wed, Aug 14, 2019	125.92	127.66	125.46	126.22
5598	NASDAQ	TTWO	Tue, Aug 13, 2019	126.89	129.36	125.60	127.53
5597	NASDAQ	TTWO	Mon, Aug 12, 2019	127.58	129.51	126.78	127.62
5596	NASDAQ	TTWO	Fri, Aug 9, 2019	131.12	131.50	127.18	128.87
5595	NASDAQ	TTWO	Thu, Aug 8, 2019	130.52	131.53	129.66	131.39
5594	NASDAQ	TTWO	Wed, Aug 7, 2019	123.03	130.00	122.90	129.40
5593	NASDAQ	TTWO	Tue, Aug 6, 2019	124.89	128.50	122.50	124.56
5592	NASDAQ	TTWO	Mon, Aug 5, 2019	119.01	119.86	112.27	115.38
5591	NASDAQ	TTWO	Fri, Aug 2, 2019	121.44	122.16	119.14	121.69
5590	NASDAQ	TTWO	Thu, Aug 1, 2019	121.63	125.54	121.26	122.10
5589	NASDAQ	TTWO	Wed, Jul 31, 2019	123.78	124.70	120.87	122.52
5588	NASDAQ	TTWO	Tue, Jul 30, 2019	121.98	123.74	120.85	123.20
5587	NASDAQ	TTWO	Mon, Jul 29, 2019	122.74	123.73	119.71	123.59
5586	NASDAQ	TTWO	Fri, Jul 26, 2019	120.23	123.46	119.65	121.78
5585	NASDAQ	TTWO	Thu, Jul 25, 2019	119.02	119.91	117.77	119.25
5584	NASDAQ	TTWO	Wed, Jul 24, 2019	117.51	119.18	116.54	118.90
5583	NASDAQ	TTWO	Tue, Jul 23, 2019	117.38	118.20	115.97	118.11
5582	NASDAQ	TTWO	Mon, Jul 22, 2019	116.66	117.45	116.00	116.66
5581	NASDAQ	TTWO	Fri, Jul 19, 2019	118.46	118.92	115.91	116.06
5580	NASDAQ	TTWO	Thu, Jul 18, 2019	117.00	118.34	115.76	117.70
5579	NASDAQ	TTWO	Wed, Jul 17, 2019	117.55	118.60	117.32	117.60
5578	NASDAQ	TTWO	Tue, Jul 16, 2019	116.83	117.53	115.78	117.45
5577	NASDAQ	TTWO	Mon, Jul 15, 2019	116.90	117.16	115.54	117.03
5576	NASDAQ	TTWO	Fri, Jul 12, 2019	116.31	117.06	115.47	116.46
5575	NASDAQ	TTWO	Thu, Jul 11, 2019	115.81	116.61	113.73	116.53
5574	NASDAQ	TTWO	Wed, Jul 10, 2019	115.89	118.58	115.80	117.16
5573	NASDAQ	TTWO	Tue, Jul 9, 2019	114.17	115.75	113.01	115.09
5572	NASDAQ	TTWO	Mon, Jul 8, 2019	116.81	116.85	113.27	114.75
5571	NASDAQ	TTWO	Fri, Jul 5, 2019	117.25	117.35	115.20	117.23
5570	NASDAQ	TTWO	Wed, Jul 3, 2019	116.74	118.49	116.60	118.07
5569	NASDAQ	TTWO	Tue, Jul 2, 2019	116.61	118.19	115.98	116.91
5568	NASDAQ	TTWO	Mon, Jul 1, 2019	115.00	116.39	113.27	115.96
5567	NASDAQ	TTWO	Fri, Jun 28, 2019	114.03	114.30	111.48	113.53
5566	NASDAQ	TTWO	Thu, Jun 27, 2019	112.00	113.99	111.76	113.39
5565	NASDAQ	TTWO	Wed, Jun 26, 2019	113.18	113.96	111.25	111.55
5564	NASDAQ	TTWO	Tue, Jun 25, 2019	113.94	114.52	112.06	112.81
5563	NASDAQ	TTWO	Mon, Jun 24, 2019	112.71	113.91	111.90	113.83
5562	NASDAQ	TTWO	Fri, Jun 21, 2019	111.37	112.94	111.14	112.64
5561	NASDAQ	TTWO	Thu, Jun 20, 2019	112.05	112.81	110.65	111.54
5560	NASDAQ	TTWO	Wed, Jun 19, 2019	110.74	111.36	108.19	111.02
5559	NASDAQ	TTWO	Tue, Jun 18, 2019	111.50	113.34	110.31	111.02
5558	NASDAQ	TTWO	Mon, Jun 17, 2019	109.92	112.02	109.60	110.29
5557	NASDAQ	TTWO	Fri, Jun 14, 2019	110.50	110.77	108.92	110.36
5556	NASDAQ	TTWO	Thu, Jun 13, 2019	108.86	111.16	108.71	110.72
5555	NASDAQ	TTWO	Wed, Jun 12, 2019	111.10	111.13	108.43	108.71
5554	NASDAQ	TTWO	Tue, Jun 11, 2019	112.21	112.82	109.71	110.29
5553	NASDAQ	TTWO	Mon, Jun 10, 2019	112.18	112.74	109.93	111.78
5552	NASDAQ	TTWO	Fri, Jun 7, 2019	111.67	112.62	110.90	111.65
5551	NASDAQ	TTWO	Thu, Jun 6, 2019	111.73	113.70	110.21	110.67
5550	NASDAQ	TTWO	Wed, Jun 5, 2019	110.00	111.71	108.69	111.55
5549	NASDAQ	TTWO	Tue, Jun 4, 2019	108.22	109.00	105.32	108.99
5548	NASDAQ	TTWO	Mon, Jun 3, 2019	106.99	108.26	105.52	105.95
5547	NASDAQ	TTWO	Fri, May 31, 2019	106.00	108.83	105.68	108.15
5546	NASDAQ	TTWO	Thu, May 30, 2019	107.10	107.71	106.09	106.99
5545	NASDAQ	TTWO	Wed, May 29, 2019	105.63	107.75	105.09	107.00
5544	NASDAQ	TTWO	Tue, May 28, 2019	105.74	107.49	105.16	106.54
5543	NASDAQ	TTWO	Fri, May 24, 2019	104.55	105.61	103.74	105.02
5542	NASDAQ	TTWO	Thu, May 23, 2019	103.18	104.76	102.56	104.38
5541	NASDAQ	TTWO	Wed, May 22, 2019	103.78	105.38	103.48	104.23
5540	NASDAQ	TTWO	Tue, May 21, 2019	103.15	104.10	101.75	103.75
5539	NASDAQ	TTWO	Mon, May 20, 2019	105.86	106.08	102.87	102.98
5538	NASDAQ	TTWO	Fri, May 17, 2019	106.74	108.49	106.00	106.66
5537	NASDAQ	TTWO	Thu, May 16, 2019	107.35	109.36	106.50	107.55
5536	NASDAQ	TTWO	Wed, May 15, 2019	102.91	109.44	102.06	107.48
5535	NASDAQ	TTWO	Tue, May 14, 2019	101.05	105.97	99.72	103.55
5534	NASDAQ	TTWO	Mon, May 13, 2019	101.19	102.03	99.30	100.01
5533	NASDAQ	TTWO	Fri, May 10, 2019	101.44	103.68	99.60	103.38
5532	NASDAQ	TTWO	Thu, May 9, 2019	100.71	102.90	99.22	102.12
5531	NASDAQ	TTWO	Wed, May 8, 2019	102.10	102.40	99.85	101.81
5530	NASDAQ	TTWO	Tue, May 7, 2019	100.71	101.43	98.86	99.88
5529	NASDAQ	TTWO	Mon, May 6, 2019	99.45	102.15	99.11	101.65
5528	NASDAQ	TTWO	Fri, May 3, 2019	100.00	102.38	98.44	101.62
5527	NASDAQ	TTWO	Thu, May 2, 2019	99.11	100.88	98.56	99.68
5526	NASDAQ	TTWO	Wed, May 1, 2019	98.94	100.34	98.57	99.05
5525	NASDAQ	TTWO	Tue, Apr 30, 2019	97.12	97.99	96.24	96.83
5524	NASDAQ	TTWO	Mon, Apr 29, 2019	96.95	98.37	96.78	97.15
5523	NASDAQ	TTWO	Fri, Apr 26, 2019	93.41	96.34	92.98	96.25
5522	NASDAQ	TTWO	Thu, Apr 25, 2019	93.44	94.22	92.85	92.90
5521	NASDAQ	TTWO	Wed, Apr 24, 2019	93.44	93.85	92.90	93.60
5520	NASDAQ	TTWO	Tue, Apr 23, 2019	92.25	94.24	92.10	93.29
5519	NASDAQ	TTWO	Mon, Apr 22, 2019	90.75	91.99	89.89	91.92
5518	NASDAQ	TTWO	Thu, Apr 18, 2019	90.44	91.27	89.43	90.74
5517	NASDAQ	TTWO	Wed, Apr 17, 2019	90.94	91.18	87.97	89.74
5516	NASDAQ	TTWO	Tue, Apr 16, 2019	93.00	93.07	89.62	90.94
5515	NASDAQ	TTWO	Mon, Apr 15, 2019	94.57	96.17	92.58	92.65
5514	NASDAQ	TTWO	Fri, Apr 12, 2019	95.78	95.78	94.00	94.11
5513	NASDAQ	TTWO	Thu, Apr 11, 2019	95.65	96.23	94.80	95.27
5512	NASDAQ	TTWO	Wed, Apr 10, 2019	93.38	95.37	93.38	95.33
5511	NASDAQ	TTWO	Tue, Apr 9, 2019	93.80	94.79	92.94	93.28
5510	NASDAQ	TTWO	Mon, Apr 8, 2019	94.48	94.55	91.40	94.29
5509	NASDAQ	TTWO	Fri, Apr 5, 2019	94.35	95.26	93.68	94.53
5508	NASDAQ	TTWO	Thu, Apr 4, 2019	97.57	97.73	92.93	93.70
5507	NASDAQ	TTWO	Wed, Apr 3, 2019	98.05	99.52	97.72	97.91
5506	NASDAQ	TTWO	Tue, Apr 2, 2019	96.09	97.82	94.73	97.66
5505	NASDAQ	TTWO	Mon, Apr 1, 2019	95.39	96.06	94.39	95.69
5504	NASDAQ	TTWO	Fri, Mar 29, 2019	96.95	97.55	94.05	94.37
5503	NASDAQ	TTWO	Thu, Mar 28, 2019	94.66	96.67	94.10	96.49
5502	NASDAQ	TTWO	Wed, Mar 27, 2019	96.42	96.56	93.78	94.49
5501	NASDAQ	TTWO	Tue, Mar 26, 2019	96.85	98.71	95.90	96.37
5500	NASDAQ	TTWO	Mon, Mar 25, 2019	95.87	96.36	94.51	96.03
5499	NASDAQ	TTWO	Fri, Mar 22, 2019	98.89	100.44	95.80	96.02
5498	NASDAQ	TTWO	Thu, Mar 21, 2019	95.65	99.80	95.60	99.11
5497	NASDAQ	TTWO	Wed, Mar 20, 2019	96.45	97.84	95.53	96.06
5496	NASDAQ	TTWO	Tue, Mar 19, 2019	94.64	96.85	94.47	95.79
5495	NASDAQ	TTWO	Mon, Mar 18, 2019	93.83	94.71	92.62	93.83
5494	NASDAQ	TTWO	Fri, Mar 15, 2019	92.32	94.62	92.32	93.55
5493	NASDAQ	TTWO	Thu, Mar 14, 2019	93.60	93.68	90.78	92.43
5492	NASDAQ	TTWO	Wed, Mar 13, 2019	90.17	96.34	89.54	96.03
5491	NASDAQ	TTWO	Tue, Mar 12, 2019	89.88	90.14	88.93	89.85
5490	NASDAQ	TTWO	Mon, Mar 11, 2019	87.56	90.04	87.27	89.80
5489	NASDAQ	TTWO	Fri, Mar 8, 2019	87.36	87.57	85.83	87.04
5488	NASDAQ	TTWO	Thu, Mar 7, 2019	86.95	88.56	86.17	88.41
5487	NASDAQ	TTWO	Wed, Mar 6, 2019	87.33	88.52	86.96	87.20
5486	NASDAQ	TTWO	Tue, Mar 5, 2019	87.72	87.72	86.22	87.37
5485	NASDAQ	TTWO	Mon, Mar 4, 2019	88.80	89.80	86.32	87.44
5484	NASDAQ	TTWO	Fri, Mar 1, 2019	87.71	88.91	86.93	88.32
5483	NASDAQ	TTWO	Thu, Feb 28, 2019	84.71	87.92	84.56	87.26
5482	NASDAQ	TTWO	Wed, Feb 27, 2019	87.12	88.50	84.41	84.63
5481	NASDAQ	TTWO	Tue, Feb 26, 2019	87.30	88.91	86.44	87.34
5480	NASDAQ	TTWO	Mon, Feb 25, 2019	87.52	87.77	85.57	87.29
5479	NASDAQ	TTWO	Fri, Feb 22, 2019	88.00	88.28	85.96	87.07
5478	NASDAQ	TTWO	Thu, Feb 21, 2019	88.76	89.01	87.01	87.59
5477	NASDAQ	TTWO	Wed, Feb 20, 2019	93.48	93.48	86.91	88.67
5476	NASDAQ	TTWO	Tue, Feb 19, 2019	93.08	93.75	91.84	93.27
5475	NASDAQ	TTWO	Fri, Feb 15, 2019	94.03	94.07	92.28	93.30
5474	NASDAQ	TTWO	Thu, Feb 14, 2019	91.62	94.29	90.65	93.28
5473	NASDAQ	TTWO	Wed, Feb 13, 2019	90.05	92.41	88.89	92.14
5472	NASDAQ	TTWO	Tue, Feb 12, 2019	90.85	90.97	86.90	89.25
5471	NASDAQ	TTWO	Mon, Feb 11, 2019	97.63	97.83	92.84	93.44
5470	NASDAQ	TTWO	Fri, Feb 8, 2019	95.40	97.24	94.38	97.14
5469	NASDAQ	TTWO	Thu, Feb 7, 2019	92.56	98.57	92.00	96.39
5468	NASDAQ	TTWO	Wed, Feb 6, 2019	96.76	99.82	91.49	92.53
5467	NASDAQ	TTWO	Tue, Feb 5, 2019	106.69	109.00	106.65	107.29
5466	NASDAQ	TTWO	Mon, Feb 4, 2019	105.91	107.41	105.46	106.30
5465	NASDAQ	TTWO	Fri, Feb 1, 2019	105.40	106.00	103.53	104.95
5464	NASDAQ	TTWO	Thu, Jan 31, 2019	102.91	106.37	102.78	105.55
5463	NASDAQ	TTWO	Wed, Jan 30, 2019	102.81	102.98	100.95	102.60
5462	NASDAQ	TTWO	Tue, Jan 29, 2019	102.51	102.64	98.50	100.81
5461	NASDAQ	TTWO	Mon, Jan 28, 2019	100.75	102.94	100.15	102.39
5460	NASDAQ	TTWO	Fri, Jan 25, 2019	102.50	104.50	101.02	103.70
5459	NASDAQ	TTWO	Thu, Jan 24, 2019	100.43	102.16	99.85	101.49
5458	NASDAQ	TTWO	Wed, Jan 23, 2019	107.86	108.12	99.72	99.81
5457	NASDAQ	TTWO	Tue, Jan 22, 2019	107.69	108.22	106.72	107.33
5456	NASDAQ	TTWO	Fri, Jan 18, 2019	106.65	108.66	106.32	108.26
5455	NASDAQ	TTWO	Thu, Jan 17, 2019	105.14	106.16	104.42	105.37
5454	NASDAQ	TTWO	Wed, Jan 16, 2019	106.81	107.50	104.58	105.93
5453	NASDAQ	TTWO	Tue, Jan 15, 2019	105.20	107.00	102.53	106.49
5452	NASDAQ	TTWO	Mon, Jan 14, 2019	108.29	108.50	104.37	104.98
5451	NASDAQ	TTWO	Fri, Jan 11, 2019	109.53	111.69	107.80	109.03
5450	NASDAQ	TTWO	Thu, Jan 10, 2019	106.63	110.43	106.20	110.00
5449	NASDAQ	TTWO	Wed, Jan 9, 2019	108.70	109.58	107.19	107.46
5448	NASDAQ	TTWO	Tue, Jan 8, 2019	106.21	109.45	105.25	107.92
5447	NASDAQ	TTWO	Mon, Jan 7, 2019	101.50	104.94	99.29	104.41
5446	NASDAQ	TTWO	Fri, Jan 4, 2019	101.13	103.76	99.66	101.70
5445	NASDAQ	TTWO	Thu, Jan 3, 2019	102.40	103.00	99.11	99.15
5444	NASDAQ	TTWO	Wed, Jan 2, 2019	100.24	104.52	99.04	104.01
5443	NASDAQ	TTWO	Mon, Dec 31, 2018	105.06	105.75	101.96	102.94
5442	NASDAQ	TTWO	Fri, Dec 28, 2018	107.18	107.35	103.51	104.57
5441	NASDAQ	TTWO	Thu, Dec 27, 2018	101.98	106.16	101.17	106.15
5440	NASDAQ	TTWO	Wed, Dec 26, 2018	99.90	104.71	99.64	104.63
5439	NASDAQ	TTWO	Mon, Dec 24, 2018	99.76	101.90	98.50	98.76
5438	NASDAQ	TTWO	Fri, Dec 21, 2018	102.48	104.72	99.91	101.37
5437	NASDAQ	TTWO	Thu, Dec 20, 2018	101.82	104.86	100.57	102.10
5436	NASDAQ	TTWO	Wed, Dec 19, 2018	102.88	107.18	102.12	103.05
5435	NASDAQ	TTWO	Tue, Dec 18, 2018	103.39	104.76	102.51	103.43
5434	NASDAQ	TTWO	Mon, Dec 17, 2018	102.50	105.87	100.44	102.19
5433	NASDAQ	TTWO	Fri, Dec 14, 2018	103.87	105.90	102.24	103.46
5432	NASDAQ	TTWO	Thu, Dec 13, 2018	105.08	106.59	102.91	105.90
5431	NASDAQ	TTWO	Wed, Dec 12, 2018	107.83	108.13	103.48	104.19
5430	NASDAQ	TTWO	Tue, Dec 11, 2018	107.46	107.91	104.58	105.42
5429	NASDAQ	TTWO	Mon, Dec 10, 2018	102.12	105.90	102.11	105.24
5428	NASDAQ	TTWO	Fri, Dec 7, 2018	105.24	108.18	101.71	102.67
5427	NASDAQ	TTWO	Thu, Dec 6, 2018	99.00	106.55	98.00	106.20
5426	NASDAQ	TTWO	Tue, Dec 4, 2018	104.38	106.51	100.50	101.69
5425	NASDAQ	TTWO	Mon, Dec 3, 2018	112.00	112.01	100.96	103.46
5424	NASDAQ	TTWO	Fri, Nov 30, 2018	111.39	112.20	108.90	109.67
5423	NASDAQ	TTWO	Thu, Nov 29, 2018	109.50	112.95	109.17	111.91
5422	NASDAQ	TTWO	Wed, Nov 28, 2018	109.90	111.25	107.77	110.63
5421	NASDAQ	TTWO	Tue, Nov 27, 2018	109.75	111.70	108.25	109.56
5420	NASDAQ	TTWO	Mon, Nov 26, 2018	107.32	110.53	106.25	110.44
5419	NASDAQ	TTWO	Fri, Nov 23, 2018	105.18	107.48	104.98	105.50
5418	NASDAQ	TTWO	Wed, Nov 21, 2018	107.05	108.49	105.56	106.84
5417	NASDAQ	TTWO	Tue, Nov 20, 2018	100.80	106.83	97.57	104.72
5416	NASDAQ	TTWO	Mon, Nov 19, 2018	115.25	115.50	104.77	106.00
5415	NASDAQ	TTWO	Fri, Nov 16, 2018	111.35	114.66	110.66	113.93
5414	NASDAQ	TTWO	Thu, Nov 15, 2018	105.90	114.41	105.73	113.06
5413	NASDAQ	TTWO	Wed, Nov 14, 2018	107.66	109.75	104.67	106.57
5412	NASDAQ	TTWO	Tue, Nov 13, 2018	109.05	110.95	106.49	107.00
5411	NASDAQ	TTWO	Mon, Nov 12, 2018	111.27	112.22	105.59	109.03
5410	NASDAQ	TTWO	Fri, Nov 9, 2018	115.64	116.39	109.34	113.05
5409	NASDAQ	TTWO	Thu, Nov 8, 2018	129.11	129.98	117.80	119.14
5408	NASDAQ	TTWO	Wed, Nov 7, 2018	126.15	128.14	124.55	125.81
5407	NASDAQ	TTWO	Tue, Nov 6, 2018	125.56	127.29	121.89	123.68
5406	NASDAQ	TTWO	Mon, Nov 5, 2018	128.61	128.99	124.55	126.70
5405	NASDAQ	TTWO	Fri, Nov 2, 2018	128.80	130.16	126.66	128.37
5404	NASDAQ	TTWO	Thu, Nov 1, 2018	129.66	129.95	125.93	128.91
5403	NASDAQ	TTWO	Wed, Oct 31, 2018	125.50	130.01	124.14	128.87
5402	NASDAQ	TTWO	Tue, Oct 30, 2018	121.53	125.49	117.52	124.01
5401	NASDAQ	TTWO	Mon, Oct 29, 2018	122.35	122.83	109.34	111.72
5400	NASDAQ	TTWO	Fri, Oct 26, 2018	116.18	123.46	116.18	120.06
5399	NASDAQ	TTWO	Thu, Oct 25, 2018	116.83	124.98	116.30	120.70
5398	NASDAQ	TTWO	Wed, Oct 24, 2018	118.75	119.63	110.82	110.97
5397	NASDAQ	TTWO	Tue, Oct 23, 2018	117.77	119.43	115.80	118.78
5396	NASDAQ	TTWO	Mon, Oct 22, 2018	122.69	123.06	120.02	120.51
5395	NASDAQ	TTWO	Fri, Oct 19, 2018	127.82	128.90	122.03	122.45
5394	NASDAQ	TTWO	Thu, Oct 18, 2018	131.18	131.18	124.85	126.87
5393	NASDAQ	TTWO	Wed, Oct 17, 2018	132.75	133.66	130.40	132.06
5392	NASDAQ	TTWO	Tue, Oct 16, 2018	129.28	132.36	129.25	132.02
5391	NASDAQ	TTWO	Mon, Oct 15, 2018	128.27	129.43	124.48	127.78
5390	NASDAQ	TTWO	Fri, Oct 12, 2018	126.73	130.90	125.86	129.05
5389	NASDAQ	TTWO	Thu, Oct 11, 2018	122.33	124.91	120.80	122.26
5388	NASDAQ	TTWO	Wed, Oct 10, 2018	129.99	130.25	121.10	122.25
5387	NASDAQ	TTWO	Tue, Oct 9, 2018	126.73	130.00	124.38	127.95
5386	NASDAQ	TTWO	Mon, Oct 8, 2018	129.56	129.99	124.78	126.82
5385	NASDAQ	TTWO	Fri, Oct 5, 2018	132.26	133.80	128.60	130.60
5384	NASDAQ	TTWO	Thu, Oct 4, 2018	135.18	135.76	129.47	131.88
5383	NASDAQ	TTWO	Wed, Oct 3, 2018	135.00	136.27	133.91	136.11
5382	NASDAQ	TTWO	Tue, Oct 2, 2018	138.00	138.00	133.75	134.38
5381	NASDAQ	TTWO	Mon, Oct 1, 2018	138.12	139.91	135.55	137.41
5380	NASDAQ	TTWO	Fri, Sep 28, 2018	137.07	139.60	136.43	137.99
5379	NASDAQ	TTWO	Thu, Sep 27, 2018	134.87	137.61	134.66	137.07
5378	NASDAQ	TTWO	Wed, Sep 26, 2018	136.22	137.23	134.34	134.53
5377	NASDAQ	TTWO	Tue, Sep 25, 2018	135.30	136.34	134.52	135.55
5376	NASDAQ	TTWO	Mon, Sep 24, 2018	131.28	135.67	130.63	134.88
5375	NASDAQ	TTWO	Fri, Sep 21, 2018	132.08	134.18	131.04	132.07
5374	NASDAQ	TTWO	Thu, Sep 20, 2018	131.12	132.50	129.67	130.95
5373	NASDAQ	TTWO	Wed, Sep 19, 2018	132.55	132.60	128.93	130.57
5372	NASDAQ	TTWO	Tue, Sep 18, 2018	131.08	134.54	130.69	132.72
5371	NASDAQ	TTWO	Mon, Sep 17, 2018	134.40	134.66	131.01	131.48
5370	NASDAQ	TTWO	Fri, Sep 14, 2018	136.75	136.99	133.71	134.11
5369	NASDAQ	TTWO	Thu, Sep 13, 2018	134.35	136.37	133.16	136.26
5368	NASDAQ	TTWO	Wed, Sep 12, 2018	133.74	134.47	131.14	133.48
5367	NASDAQ	TTWO	Tue, Sep 11, 2018	130.50	134.93	128.52	133.92
5366	NASDAQ	TTWO	Mon, Sep 10, 2018	131.60	131.66	128.77	129.16
5365	NASDAQ	TTWO	Fri, Sep 7, 2018	129.43	132.19	128.68	130.54
5364	NASDAQ	TTWO	Thu, Sep 6, 2018	129.80	130.78	127.81	130.35
5363	NASDAQ	TTWO	Wed, Sep 5, 2018	134.30	134.45	127.57	128.90
5362	NASDAQ	TTWO	Tue, Sep 4, 2018	133.18	135.48	131.53	134.53
5361	NASDAQ	TTWO	Fri, Aug 31, 2018	133.57	133.93	130.51	133.56
5360	NASDAQ	TTWO	Thu, Aug 30, 2018	136.00	138.65	134.54	134.64
5359	NASDAQ	TTWO	Wed, Aug 29, 2018	135.22	138.63	134.77	136.09
5358	NASDAQ	TTWO	Tue, Aug 28, 2018	133.85	134.34	132.12	133.66
5357	NASDAQ	TTWO	Mon, Aug 27, 2018	135.26	135.90	132.74	133.37
5356	NASDAQ	TTWO	Fri, Aug 24, 2018	131.66	134.63	131.27	134.01
5355	NASDAQ	TTWO	Thu, Aug 23, 2018	129.40	131.52	128.14	130.68
5354	NASDAQ	TTWO	Wed, Aug 22, 2018	126.04	130.43	125.90	129.23
5353	NASDAQ	TTWO	Tue, Aug 21, 2018	125.33	126.90	124.37	126.42
5352	NASDAQ	TTWO	Mon, Aug 20, 2018	124.65	125.60	122.29	124.88
5351	NASDAQ	TTWO	Fri, Aug 17, 2018	125.26	126.13	123.60	124.30
5350	NASDAQ	TTWO	Thu, Aug 16, 2018	127.33	127.33	124.89	125.94
5349	NASDAQ	TTWO	Wed, Aug 15, 2018	127.89	128.61	124.45	125.95
5348	NASDAQ	TTWO	Tue, Aug 14, 2018	128.93	130.20	127.13	129.09
5347	NASDAQ	TTWO	Mon, Aug 13, 2018	129.07	131.77	127.91	128.10
5346	NASDAQ	TTWO	Fri, Aug 10, 2018	124.40	130.00	124.40	128.80
5345	NASDAQ	TTWO	Thu, Aug 9, 2018	125.39	125.85	123.86	125.20
5344	NASDAQ	TTWO	Wed, Aug 8, 2018	122.07	125.62	121.16	124.95
5343	NASDAQ	TTWO	Tue, Aug 7, 2018	121.31	122.91	119.86	122.21
5342	NASDAQ	TTWO	Mon, Aug 6, 2018	122.80	123.88	120.00	121.32
5341	NASDAQ	TTWO	Fri, Aug 3, 2018	129.47	130.43	122.09	123.41
5340	NASDAQ	TTWO	Thu, Aug 2, 2018	111.79	113.79	111.07	113.24
5339	NASDAQ	TTWO	Wed, Aug 1, 2018	112.34	115.96	111.92	112.24
5338	NASDAQ	TTWO	Tue, Jul 31, 2018	113.75	115.71	112.43	113.02
5337	NASDAQ	TTWO	Mon, Jul 30, 2018	122.23	122.43	112.55	113.11
5336	NASDAQ	TTWO	Fri, Jul 27, 2018	124.01	125.47	120.99	122.58
5335	NASDAQ	TTWO	Thu, Jul 26, 2018	127.51	127.67	124.89	125.33
5334	NASDAQ	TTWO	Wed, Jul 25, 2018	125.64	128.70	124.55	127.84
5333	NASDAQ	TTWO	Tue, Jul 24, 2018	127.84	127.84	123.41	125.16
5332	NASDAQ	TTWO	Mon, Jul 23, 2018	126.51	127.12	125.11	126.80
5331	NASDAQ	TTWO	Fri, Jul 20, 2018	127.01	128.18	126.09	126.61
5330	NASDAQ	TTWO	Thu, Jul 19, 2018	127.54	128.24	126.61	127.41
5329	NASDAQ	TTWO	Wed, Jul 18, 2018	126.55	127.62	125.85	126.81
5328	NASDAQ	TTWO	Tue, Jul 17, 2018	124.60	127.92	124.51	126.68
5327	NASDAQ	TTWO	Mon, Jul 16, 2018	126.25	126.89	125.67	125.89
5326	NASDAQ	TTWO	Fri, Jul 13, 2018	126.50	126.75	124.81	126.35
5325	NASDAQ	TTWO	Thu, Jul 12, 2018	123.27	126.57	123.27	126.24
5324	NASDAQ	TTWO	Wed, Jul 11, 2018	120.38	124.34	120.01	122.74
5323	NASDAQ	TTWO	Tue, Jul 10, 2018	121.99	122.37	119.31	121.15
5322	NASDAQ	TTWO	Mon, Jul 9, 2018	124.43	124.43	120.06	121.97
5321	NASDAQ	TTWO	Fri, Jul 6, 2018	120.91	123.63	120.54	123.44
5320	NASDAQ	TTWO	Thu, Jul 5, 2018	119.39	121.00	118.66	120.82
5319	NASDAQ	TTWO	Tue, Jul 3, 2018	120.00	120.00	117.77	118.15
5318	NASDAQ	TTWO	Mon, Jul 2, 2018	117.87	120.21	117.00	119.87
5317	NASDAQ	TTWO	Fri, Jun 29, 2018	118.82	120.30	118.27	118.36
5316	NASDAQ	TTWO	Thu, Jun 28, 2018	113.95	118.98	113.52	118.06
5315	NASDAQ	TTWO	Wed, Jun 27, 2018	116.41	117.23	113.95	113.96
5314	NASDAQ	TTWO	Tue, Jun 26, 2018	117.70	119.29	115.80	115.91
5313	NASDAQ	TTWO	Mon, Jun 25, 2018	115.64	117.19	113.79	116.73
5312	NASDAQ	TTWO	Fri, Jun 22, 2018	117.00	118.51	115.20	116.96
5311	NASDAQ	TTWO	Thu, Jun 21, 2018	118.05	118.56	115.83	116.50
5310	NASDAQ	TTWO	Wed, Jun 20, 2018	118.89	119.05	117.18	118.01
5309	NASDAQ	TTWO	Tue, Jun 19, 2018	118.91	120.02	116.47	117.83
5308	NASDAQ	TTWO	Mon, Jun 18, 2018	120.86	120.92	119.39	120.69
5307	NASDAQ	TTWO	Fri, Jun 15, 2018	121.87	123.19	120.38	121.51
5306	NASDAQ	TTWO	Thu, Jun 14, 2018	119.21	123.10	118.88	121.84
5305	NASDAQ	TTWO	Wed, Jun 13, 2018	115.00	119.38	115.00	118.46
5304	NASDAQ	TTWO	Tue, Jun 12, 2018	113.33	114.79	113.21	114.70
5303	NASDAQ	TTWO	Mon, Jun 11, 2018	113.78	114.94	112.93	113.32
5302	NASDAQ	TTWO	Fri, Jun 8, 2018	113.07	114.77	112.01	113.42
5301	NASDAQ	TTWO	Thu, Jun 7, 2018	112.60	113.77	111.71	113.42
5300	NASDAQ	TTWO	Wed, Jun 6, 2018	113.92	114.32	112.11	112.59
5299	NASDAQ	TTWO	Tue, Jun 5, 2018	111.30	114.00	111.09	113.26
5298	NASDAQ	TTWO	Mon, Jun 4, 2018	114.26	115.75	112.76	113.68
5297	NASDAQ	TTWO	Fri, Jun 1, 2018	112.55	114.87	111.31	114.59
5296	NASDAQ	TTWO	Thu, May 31, 2018	110.89	114.04	110.19	112.08
5295	NASDAQ	TTWO	Wed, May 30, 2018	111.52	111.95	109.92	110.63
5294	NASDAQ	TTWO	Tue, May 29, 2018	110.80	111.84	109.73	110.78
5293	NASDAQ	TTWO	Fri, May 25, 2018	111.87	112.75	111.28	112.02
5292	NASDAQ	TTWO	Thu, May 24, 2018	112.41	112.61	109.86	112.07
5291	NASDAQ	TTWO	Wed, May 23, 2018	112.10	112.89	111.16	112.60
5290	NASDAQ	TTWO	Tue, May 22, 2018	115.96	116.49	113.00	113.24
5289	NASDAQ	TTWO	Mon, May 21, 2018	116.57	118.44	113.90	115.96
5288	NASDAQ	TTWO	Fri, May 18, 2018	113.00	116.00	112.71	115.81
5287	NASDAQ	TTWO	Thu, May 17, 2018	113.33	118.91	112.51	113.88
5286	NASDAQ	TTWO	Wed, May 16, 2018	113.51	114.95	112.43	113.07
5285	NASDAQ	TTWO	Tue, May 15, 2018	113.22	113.82	111.94	113.47
5284	NASDAQ	TTWO	Mon, May 14, 2018	116.94	117.09	113.65	114.40
5283	NASDAQ	TTWO	Fri, May 11, 2018	117.15	117.37	115.35	116.09
5282	NASDAQ	TTWO	Thu, May 10, 2018	116.68	117.40	115.37	117.06
5281	NASDAQ	TTWO	Wed, May 9, 2018	113.13	117.39	111.94	115.99
5280	NASDAQ	TTWO	Tue, May 8, 2018	110.42	112.46	109.67	111.30
5279	NASDAQ	TTWO	Mon, May 7, 2018	110.28	110.84	107.79	110.20
5278	NASDAQ	TTWO	Fri, May 4, 2018	104.04	110.00	104.04	108.76
5277	NASDAQ	TTWO	Thu, May 3, 2018	104.25	110.82	98.87	105.10
5276	NASDAQ	TTWO	Wed, May 2, 2018	104.05	106.42	103.69	104.88
5275	NASDAQ	TTWO	Tue, May 1, 2018	99.37	104.37	99.17	104.30
5274	NASDAQ	TTWO	Mon, Apr 30, 2018	100.42	100.63	98.20	99.71
5273	NASDAQ	TTWO	Fri, Apr 27, 2018	99.97	100.08	97.32	98.63
5272	NASDAQ	TTWO	Thu, Apr 26, 2018	97.10	99.88	97.10	99.19
5271	NASDAQ	TTWO	Wed, Apr 25, 2018	96.53	97.11	94.59	96.22
5270	NASDAQ	TTWO	Tue, Apr 24, 2018	98.79	99.91	95.54	96.38
5269	NASDAQ	TTWO	Mon, Apr 23, 2018	98.56	100.08	97.50	98.12
5268	NASDAQ	TTWO	Fri, Apr 20, 2018	100.46	100.75	97.28	98.38
5267	NASDAQ	TTWO	Thu, Apr 19, 2018	101.61	102.17	99.96	100.77
5266	NASDAQ	TTWO	Wed, Apr 18, 2018	102.16	103.15	100.95	102.50
5265	NASDAQ	TTWO	Tue, Apr 17, 2018	99.54	102.49	99.29	102.21
5264	NASDAQ	TTWO	Mon, Apr 16, 2018	97.93	98.87	97.27	98.47
5263	NASDAQ	TTWO	Fri, Apr 13, 2018	98.81	99.00	96.59	97.19
5262	NASDAQ	TTWO	Thu, Apr 12, 2018	96.82	98.96	96.47	97.84
5261	NASDAQ	TTWO	Wed, Apr 11, 2018	96.76	97.95	96.47	96.62
5260	NASDAQ	TTWO	Tue, Apr 10, 2018	98.52	99.19	96.62	97.64
5259	NASDAQ	TTWO	Mon, Apr 9, 2018	95.21	97.62	95.02	96.51
5258	NASDAQ	TTWO	Fri, Apr 6, 2018	97.87	98.41	93.90	94.63
5257	NASDAQ	TTWO	Thu, Apr 5, 2018	99.20	100.59	97.96	98.63
5256	NASDAQ	TTWO	Wed, Apr 4, 2018	93.49	97.38	92.81	96.96
5255	NASDAQ	TTWO	Tue, Apr 3, 2018	96.65	96.78	93.42	95.86
5254	NASDAQ	TTWO	Mon, Apr 2, 2018	96.32	96.99	93.92	95.92
5253	NASDAQ	TTWO	Thu, Mar 29, 2018	98.09	99.77	95.92	97.78
5252	NASDAQ	TTWO	Wed, Mar 28, 2018	97.69	98.85	95.54	97.46
5251	NASDAQ	TTWO	Tue, Mar 27, 2018	103.63	104.20	97.71	98.04
5250	NASDAQ	TTWO	Mon, Mar 26, 2018	101.78	103.27	101.63	103.10
5249	NASDAQ	TTWO	Fri, Mar 23, 2018	102.29	103.87	99.64	99.70
5248	NASDAQ	TTWO	Thu, Mar 22, 2018	103.40	104.75	102.26	102.39
5247	NASDAQ	TTWO	Wed, Mar 21, 2018	105.01	106.07	103.88	104.73
5246	NASDAQ	TTWO	Tue, Mar 20, 2018	105.34	106.51	104.36	105.24
5245	NASDAQ	TTWO	Mon, Mar 19, 2018	106.28	107.01	102.54	104.50
5244	NASDAQ	TTWO	Fri, Mar 16, 2018	108.94	109.72	106.25	107.29
5243	NASDAQ	TTWO	Thu, Mar 15, 2018	109.35	110.40	107.84	108.90
5242	NASDAQ	TTWO	Wed, Mar 14, 2018	111.58	111.63	106.10	109.23
5241	NASDAQ	TTWO	Tue, Mar 13, 2018	116.50	116.58	111.97	113.49
5240	NASDAQ	TTWO	Mon, Mar 12, 2018	115.85	117.35	113.89	115.74
5239	NASDAQ	TTWO	Fri, Mar 9, 2018	114.48	116.83	113.59	116.61
5238	NASDAQ	TTWO	Thu, Mar 8, 2018	111.61	113.73	110.21	113.58
5237	NASDAQ	TTWO	Wed, Mar 7, 2018	109.62	111.39	108.25	110.94
5236	NASDAQ	TTWO	Tue, Mar 6, 2018	112.38	112.97	109.05	110.71
5235	NASDAQ	TTWO	Mon, Mar 5, 2018	110.03	112.82	109.43	111.93
5234	NASDAQ	TTWO	Fri, Mar 2, 2018	106.84	111.21	105.81	110.77
5233	NASDAQ	TTWO	Thu, Mar 1, 2018	111.61	112.99	106.88	107.54
5232	NASDAQ	TTWO	Wed, Feb 28, 2018	113.55	114.17	111.80	111.87
5231	NASDAQ	TTWO	Tue, Feb 27, 2018	114.32	115.12	112.21	112.23
5230	NASDAQ	TTWO	Mon, Feb 26, 2018	112.60	115.44	112.52	114.58
5229	NASDAQ	TTWO	Fri, Feb 23, 2018	109.57	111.84	108.50	111.65
5228	NASDAQ	TTWO	Thu, Feb 22, 2018	108.99	109.87	108.10	108.63
5227	NASDAQ	TTWO	Wed, Feb 21, 2018	107.60	110.27	107.59	108.54
5226	NASDAQ	TTWO	Tue, Feb 20, 2018	106.44	108.32	106.44	107.48
5225	NASDAQ	TTWO	Fri, Feb 16, 2018	108.11	108.97	106.65	107.04
5224	NASDAQ	TTWO	Thu, Feb 15, 2018	107.59	108.85	105.65	108.16
5223	NASDAQ	TTWO	Wed, Feb 14, 2018	106.98	108.85	106.29	106.56
5222	NASDAQ	TTWO	Tue, Feb 13, 2018	108.53	109.31	106.73	107.78
5221	NASDAQ	TTWO	Mon, Feb 12, 2018	109.29	112.24	108.70	109.93
5220	NASDAQ	TTWO	Fri, Feb 9, 2018	105.50	109.09	102.16	108.45
5219	NASDAQ	TTWO	Thu, Feb 8, 2018	112.00	115.60	103.22	103.51
5218	NASDAQ	TTWO	Wed, Feb 7, 2018	118.77	120.34	116.75	117.19
5217	NASDAQ	TTWO	Tue, Feb 6, 2018	113.00	118.33	113.00	118.27
5216	NASDAQ	TTWO	Mon, Feb 5, 2018	119.86	123.32	116.39	117.33
5215	NASDAQ	TTWO	Fri, Feb 2, 2018	123.13	125.43	120.51	121.67
5214	NASDAQ	TTWO	Thu, Feb 1, 2018	126.85	129.25	119.05	124.64
5213	NASDAQ	TTWO	Wed, Jan 31, 2018	120.99	127.77	120.99	126.67
5212	NASDAQ	TTWO	Tue, Jan 30, 2018	117.50	120.58	116.67	118.31
5211	NASDAQ	TTWO	Mon, Jan 29, 2018	119.00	122.21	118.70	119.29
5210	NASDAQ	TTWO	Fri, Jan 26, 2018	117.97	119.37	116.82	119.37
5209	NASDAQ	TTWO	Thu, Jan 25, 2018	116.74	117.81	115.47	117.20
5208	NASDAQ	TTWO	Wed, Jan 24, 2018	117.34	117.34	114.54	116.24
5207	NASDAQ	TTWO	Tue, Jan 23, 2018	118.33	118.92	116.41	116.81
5206	NASDAQ	TTWO	Mon, Jan 22, 2018	117.77	119.43	116.92	118.40
5205	NASDAQ	TTWO	Fri, Jan 19, 2018	117.71	118.61	117.23	118.05
5204	NASDAQ	TTWO	Thu, Jan 18, 2018	115.78	118.20	114.46	117.27
5203	NASDAQ	TTWO	Wed, Jan 17, 2018	114.70	116.97	113.72	116.09
5202	NASDAQ	TTWO	Tue, Jan 16, 2018	118.07	118.13	113.10	113.96
5201	NASDAQ	TTWO	Fri, Jan 12, 2018	116.95	118.90	115.85	117.30
5200	NASDAQ	TTWO	Thu, Jan 11, 2018	116.32	118.48	115.40	116.98
5199	NASDAQ	TTWO	Wed, Jan 10, 2018	113.92	115.76	113.15	115.55
5198	NASDAQ	TTWO	Tue, Jan 9, 2018	117.77	118.17	113.76	114.91
5197	NASDAQ	TTWO	Mon, Jan 8, 2018	116.50	120.18	115.11	117.37
5196	NASDAQ	TTWO	Fri, Jan 5, 2018	114.91	117.19	114.28	116.91
5195	NASDAQ	TTWO	Thu, Jan 4, 2018	114.92	115.28	112.59	114.02
5194	NASDAQ	TTWO	Wed, Jan 3, 2018	113.47	114.70	112.74	113.88
5193	NASDAQ	TTWO	Tue, Jan 2, 2018	110.03	113.07	109.55	112.88
5192	NASDAQ	TTWO	Fri, Dec 29, 2017	109.40	110.22	108.25	109.78
5191	NASDAQ	TTWO	Thu, Dec 28, 2017	108.30	109.81	107.12	109.59
5190	NASDAQ	TTWO	Wed, Dec 27, 2017	108.61	109.79	107.53	107.80
5189	NASDAQ	TTWO	Tue, Dec 26, 2017	108.87	109.02	107.68	108.25
5188	NASDAQ	TTWO	Fri, Dec 22, 2017	110.54	110.76	108.97	109.14
5187	NASDAQ	TTWO	Thu, Dec 21, 2017	108.66	111.16	107.46	110.46
5186	NASDAQ	TTWO	Wed, Dec 20, 2017	109.86	109.86	107.66	108.75
5185	NASDAQ	TTWO	Tue, Dec 19, 2017	109.77	110.61	108.57	109.28
5184	NASDAQ	TTWO	Mon, Dec 18, 2017	113.80	114.46	108.96	110.32
5183	NASDAQ	TTWO	Fri, Dec 15, 2017	109.49	111.95	109.36	111.19
5182	NASDAQ	TTWO	Thu, Dec 14, 2017	107.33	110.58	107.25	109.02
5181	NASDAQ	TTWO	Wed, Dec 13, 2017	108.00	110.16	106.86	107.74
5180	NASDAQ	TTWO	Tue, Dec 12, 2017	107.95	108.39	107.11	107.62
5179	NASDAQ	TTWO	Mon, Dec 11, 2017	107.00	108.40	105.69	108.23
5178	NASDAQ	TTWO	Fri, Dec 8, 2017	107.62	108.96	106.43	106.81
5177	NASDAQ	TTWO	Thu, Dec 7, 2017	104.72	108.27	104.58	106.54
5176	NASDAQ	TTWO	Wed, Dec 6, 2017	103.61	105.52	103.05	104.89
5175	NASDAQ	TTWO	Tue, Dec 5, 2017	101.43	105.41	100.56	104.19
5174	NASDAQ	TTWO	Mon, Dec 4, 2017	111.28	111.39	99.87	102.11
5173	NASDAQ	TTWO	Fri, Dec 1, 2017	111.05	112.00	107.81	110.76
5172	NASDAQ	TTWO	Thu, Nov 30, 2017	112.44	113.47	110.47	111.55
5171	NASDAQ	TTWO	Wed, Nov 29, 2017	115.37	116.00	108.41	111.45
5170	NASDAQ	TTWO	Tue, Nov 28, 2017	118.34	119.12	116.10	116.19
5169	NASDAQ	TTWO	Mon, Nov 27, 2017	118.00	118.15	116.50	117.79
5168	NASDAQ	TTWO	Fri, Nov 24, 2017	118.03	118.40	117.59	117.88
5167	NASDAQ	TTWO	Wed, Nov 22, 2017	119.20	119.71	117.21	117.94
5166	NASDAQ	TTWO	Tue, Nov 21, 2017	117.95	120.21	117.95	119.02
5165	NASDAQ	TTWO	Mon, Nov 20, 2017	118.10	118.35	117.05	117.40
5164	NASDAQ	TTWO	Fri, Nov 17, 2017	118.68	119.39	116.36	117.82
5163	NASDAQ	TTWO	Thu, Nov 16, 2017	118.95	119.71	118.10	118.90
5162	NASDAQ	TTWO	Wed, Nov 15, 2017	117.90	118.80	116.37	117.37
5161	NASDAQ	TTWO	Tue, Nov 14, 2017	118.25	119.28	117.35	118.88
5160	NASDAQ	TTWO	Mon, Nov 13, 2017	114.69	119.17	114.58	118.26
5159	NASDAQ	TTWO	Fri, Nov 10, 2017	114.91	115.90	114.06	115.68
5158	NASDAQ	TTWO	Thu, Nov 9, 2017	117.10	117.24	113.87	115.16
5157	NASDAQ	TTWO	Wed, Nov 8, 2017	120.00	120.62	116.35	117.65
5156	NASDAQ	TTWO	Tue, Nov 7, 2017	106.64	106.87	103.88	106.39
5155	NASDAQ	TTWO	Mon, Nov 6, 2017	109.46	109.61	106.23	107.00
5154	NASDAQ	TTWO	Fri, Nov 3, 2017	109.54	110.39	108.16	108.93
5153	NASDAQ	TTWO	Thu, Nov 2, 2017	110.39	110.77	108.50	108.50
5152	NASDAQ	TTWO	Wed, Nov 1, 2017	110.91	111.11	108.83	110.56
5151	NASDAQ	TTWO	Tue, Oct 31, 2017	110.01	110.86	108.99	110.65
5150	NASDAQ	TTWO	Mon, Oct 30, 2017	108.49	110.00	108.04	109.71
5149	NASDAQ	TTWO	Fri, Oct 27, 2017	105.90	108.04	105.47	107.84
5148	NASDAQ	TTWO	Thu, Oct 26, 2017	105.00	105.79	104.24	105.43
5147	NASDAQ	TTWO	Wed, Oct 25, 2017	105.70	105.70	103.31	104.87
5146	NASDAQ	TTWO	Tue, Oct 24, 2017	105.37	105.86	104.87	105.22
5145	NASDAQ	TTWO	Mon, Oct 23, 2017	105.65	105.87	104.45	105.01
5144	NASDAQ	TTWO	Fri, Oct 20, 2017	104.98	105.29	104.57	104.93
5143	NASDAQ	TTWO	Thu, Oct 19, 2017	103.59	104.81	102.10	104.56
5142	NASDAQ	TTWO	Wed, Oct 18, 2017	105.02	105.37	104.10	104.61
5141	NASDAQ	TTWO	Tue, Oct 17, 2017	104.59	104.82	103.27	103.90
5140	NASDAQ	TTWO	Mon, Oct 16, 2017	105.00	105.26	104.38	104.78
5139	NASDAQ	TTWO	Fri, Oct 13, 2017	104.19	104.75	103.55	104.58
5138	NASDAQ	TTWO	Thu, Oct 12, 2017	103.47	104.34	102.79	103.44
5137	NASDAQ	TTWO	Wed, Oct 11, 2017	102.58	104.79	102.31	103.60
5136	NASDAQ	TTWO	Tue, Oct 10, 2017	104.43	104.58	102.08	102.67
5135	NASDAQ	TTWO	Mon, Oct 9, 2017	105.00	105.18	102.47	104.11
5134	NASDAQ	TTWO	Fri, Oct 6, 2017	104.22	107.53	104.22	107.23
5133	NASDAQ	TTWO	Thu, Oct 5, 2017	103.20	104.64	102.29	104.47
5132	NASDAQ	TTWO	Wed, Oct 4, 2017	101.10	103.17	100.00	102.98
5131	NASDAQ	TTWO	Tue, Oct 3, 2017	100.43	101.18	99.90	101.07
5130	NASDAQ	TTWO	Mon, Oct 2, 2017	102.44	103.00	99.86	100.43
5129	NASDAQ	TTWO	Fri, Sep 29, 2017	101.00	102.28	100.74	102.23
5128	NASDAQ	TTWO	Thu, Sep 28, 2017	100.20	101.38	99.21	100.89
5127	NASDAQ	TTWO	Wed, Sep 27, 2017	97.88	100.68	97.88	100.13
5126	NASDAQ	TTWO	Tue, Sep 26, 2017	98.07	98.48	96.78	97.48
5125	NASDAQ	TTWO	Mon, Sep 25, 2017	102.96	103.73	95.94	97.62
5124	NASDAQ	TTWO	Fri, Sep 22, 2017	101.37	103.04	101.07	102.84
5123	NASDAQ	TTWO	Thu, Sep 21, 2017	102.89	102.95	100.51	101.72
5122	NASDAQ	TTWO	Wed, Sep 20, 2017	102.45	103.28	101.25	102.96
5121	NASDAQ	TTWO	Tue, Sep 19, 2017	101.78	102.78	100.60	102.38
5120	NASDAQ	TTWO	Mon, Sep 18, 2017	100.81	101.87	100.72	100.82
5119	NASDAQ	TTWO	Fri, Sep 15, 2017	99.41	100.39	98.88	100.39
5118	NASDAQ	TTWO	Thu, Sep 14, 2017	98.79	99.90	97.93	99.39
5117	NASDAQ	TTWO	Wed, Sep 13, 2017	99.83	100.14	98.67	98.78
5116	NASDAQ	TTWO	Tue, Sep 12, 2017	100.74	100.97	98.25	99.95
5115	NASDAQ	TTWO	Mon, Sep 11, 2017	100.49	101.40	99.40	100.11
5114	NASDAQ	TTWO	Fri, Sep 8, 2017	100.32	100.59	98.77	99.62
5113	NASDAQ	TTWO	Thu, Sep 7, 2017	96.20	100.15	95.91	99.50
5112	NASDAQ	TTWO	Wed, Sep 6, 2017	97.52	98.15	95.40	95.82
5111	NASDAQ	TTWO	Tue, Sep 5, 2017	95.68	97.30	94.68	97.09
5110	NASDAQ	TTWO	Fri, Sep 1, 2017	97.77	97.91	95.34	95.88
5109	NASDAQ	TTWO	Thu, Aug 31, 2017	98.00	98.45	97.20	97.79
5108	NASDAQ	TTWO	Wed, Aug 30, 2017	96.11	98.35	95.87	97.65
5107	NASDAQ	TTWO	Tue, Aug 29, 2017	94.84	96.43	94.64	95.79
5106	NASDAQ	TTWO	Mon, Aug 28, 2017	95.36	96.29	95.26	95.81
5105	NASDAQ	TTWO	Fri, Aug 25, 2017	95.75	96.43	93.89	94.64
5104	NASDAQ	TTWO	Thu, Aug 24, 2017	94.82	95.70	93.69	95.25
5103	NASDAQ	TTWO	Wed, Aug 23, 2017	94.16	95.16	94.16	94.40
5102	NASDAQ	TTWO	Tue, Aug 22, 2017	92.63	95.11	92.35	94.95
5101	NASDAQ	TTWO	Mon, Aug 21, 2017	92.08	92.68	91.27	91.98
5100	NASDAQ	TTWO	Fri, Aug 18, 2017	90.82	93.09	90.01	92.07
5099	NASDAQ	TTWO	Thu, Aug 17, 2017	91.67	92.26	90.81	90.94
5098	NASDAQ	TTWO	Wed, Aug 16, 2017	91.08	92.49	90.51	92.02
5097	NASDAQ	TTWO	Tue, Aug 15, 2017	91.06	91.28	89.87	90.66
5096	NASDAQ	TTWO	Mon, Aug 14, 2017	89.96	90.98	89.82	90.71
5095	NASDAQ	TTWO	Fri, Aug 11, 2017	88.10	90.17	88.01	89.30
5094	NASDAQ	TTWO	Thu, Aug 10, 2017	90.39	90.90	88.26	88.32
5093	NASDAQ	TTWO	Wed, Aug 9, 2017	90.00	92.03	89.52	90.97
5092	NASDAQ	TTWO	Tue, Aug 8, 2017	90.31	92.22	90.31	91.52
5091	NASDAQ	TTWO	Mon, Aug 7, 2017	88.17	91.13	87.66	90.52
5090	NASDAQ	TTWO	Fri, Aug 4, 2017	89.50	89.91	86.76	87.71
5089	NASDAQ	TTWO	Thu, Aug 3, 2017	87.24	89.90	86.02	89.09
5088	NASDAQ	TTWO	Wed, Aug 2, 2017	80.43	80.60	78.10	79.39
5087	NASDAQ	TTWO	Tue, Aug 1, 2017	79.79	80.42	79.00	79.93
5086	NASDAQ	TTWO	Mon, Jul 31, 2017	80.36	80.86	79.39	79.48
5085	NASDAQ	TTWO	Fri, Jul 28, 2017	79.07	80.88	78.54	80.10
5084	NASDAQ	TTWO	Thu, Jul 27, 2017	81.80	82.79	78.15	79.71
5083	NASDAQ	TTWO	Wed, Jul 26, 2017	80.94	81.49	80.32	81.46
5082	NASDAQ	TTWO	Tue, Jul 25, 2017	79.70	81.13	79.27	80.85
5081	NASDAQ	TTWO	Mon, Jul 24, 2017	79.27	79.91	79.02	79.67
5080	NASDAQ	TTWO	Fri, Jul 21, 2017	77.65	79.27	77.64	79.25
5079	NASDAQ	TTWO	Thu, Jul 20, 2017	78.29	79.01	77.37	78.03
5078	NASDAQ	TTWO	Wed, Jul 19, 2017	77.81	78.50	76.81	78.43
5077	NASDAQ	TTWO	Tue, Jul 18, 2017	75.94	77.74	75.75	77.47
5076	NASDAQ	TTWO	Mon, Jul 17, 2017	76.42	76.53	75.81	76.10
5075	NASDAQ	TTWO	Fri, Jul 14, 2017	76.49	76.95	75.97	76.21
5074	NASDAQ	TTWO	Thu, Jul 13, 2017	77.48	77.72	75.78	76.33
5073	NASDAQ	TTWO	Wed, Jul 12, 2017	76.40	77.64	75.90	77.31
5072	NASDAQ	TTWO	Tue, Jul 11, 2017	74.47	76.35	74.12	75.90
5071	NASDAQ	TTWO	Mon, Jul 10, 2017	74.71	75.24	73.82	74.48
5070	NASDAQ	TTWO	Fri, Jul 7, 2017	73.43	75.10	73.21	74.59
5069	NASDAQ	TTWO	Thu, Jul 6, 2017	72.65	73.86	72.10	73.20
5068	NASDAQ	TTWO	Wed, Jul 5, 2017	72.07	73.79	72.07	73.28
5067	NASDAQ	TTWO	Mon, Jul 3, 2017	73.53	73.93	71.80	72.07
5066	NASDAQ	TTWO	Fri, Jun 30, 2017	72.77	74.28	72.71	73.38
5065	NASDAQ	TTWO	Thu, Jun 29, 2017	72.92	72.92	71.30	72.52
5064	NASDAQ	TTWO	Wed, Jun 28, 2017	71.50	73.32	70.39	73.27
5063	NASDAQ	TTWO	Tue, Jun 27, 2017	73.36	73.63	71.14	71.17
5062	NASDAQ	TTWO	Mon, Jun 26, 2017	73.41	74.24	72.15	73.57
5061	NASDAQ	TTWO	Fri, Jun 23, 2017	72.91	74.24	72.63	72.88
5060	NASDAQ	TTWO	Thu, Jun 22, 2017	73.41	73.76	72.64	73.05
5059	NASDAQ	TTWO	Wed, Jun 21, 2017	73.11	73.83	72.36	73.05
5058	NASDAQ	TTWO	Tue, Jun 20, 2017	74.20	74.83	73.04	73.10
5057	NASDAQ	TTWO	Mon, Jun 19, 2017	74.91	75.58	73.69	74.10
5056	NASDAQ	TTWO	Fri, Jun 16, 2017	73.47	75.07	73.38	74.16
5055	NASDAQ	TTWO	Thu, Jun 15, 2017	72.70	74.73	72.53	74.01
5054	NASDAQ	TTWO	Wed, Jun 14, 2017	75.00	75.57	73.30	74.38
5053	NASDAQ	TTWO	Tue, Jun 13, 2017	75.27	75.40	73.37	74.62
5052	NASDAQ	TTWO	Mon, Jun 12, 2017	73.83	74.84	71.20	73.83
5051	NASDAQ	TTWO	Fri, Jun 9, 2017	79.62	80.12	73.31	75.30
5050	NASDAQ	TTWO	Thu, Jun 8, 2017	80.01	80.54	78.43	79.32
5049	NASDAQ	TTWO	Wed, Jun 7, 2017	78.57	79.92	78.39	79.77
5048	NASDAQ	TTWO	Tue, Jun 6, 2017	77.04	78.36	76.82	77.66
5047	NASDAQ	TTWO	Mon, Jun 5, 2017	77.60	78.25	77.18	77.32
5046	NASDAQ	TTWO	Fri, Jun 2, 2017	76.21	78.16	76.11	77.65
5045	NASDAQ	TTWO	Thu, Jun 1, 2017	76.77	78.50	76.76	78.12
5044	NASDAQ	TTWO	Wed, May 31, 2017	76.37	77.17	75.78	76.74
5043	NASDAQ	TTWO	Tue, May 30, 2017	76.68	76.78	75.26	76.07
5042	NASDAQ	TTWO	Fri, May 26, 2017	78.69	78.87	76.90	77.07
5041	NASDAQ	TTWO	Thu, May 25, 2017	78.84	79.58	78.01	78.53
5040	NASDAQ	TTWO	Wed, May 24, 2017	73.76	77.76	73.31	77.73
5039	NASDAQ	TTWO	Tue, May 23, 2017	72.50	76.70	71.16	72.83
5038	NASDAQ	TTWO	Mon, May 22, 2017	68.60	70.07	68.12	69.04
5037	NASDAQ	TTWO	Fri, May 19, 2017	68.37	68.78	66.70	67.58
5036	NASDAQ	TTWO	Thu, May 18, 2017	66.27	68.90	65.63	68.60
5035	NASDAQ	TTWO	Wed, May 17, 2017	69.79	69.90	66.24	66.52
5034	NASDAQ	TTWO	Tue, May 16, 2017	69.40	70.53	69.32	70.37
5033	NASDAQ	TTWO	Mon, May 15, 2017	68.00	69.31	67.85	69.27
5032	NASDAQ	TTWO	Fri, May 12, 2017	68.57	68.77	67.93	67.98
5031	NASDAQ	TTWO	Thu, May 11, 2017	68.64	68.66	67.49	68.59
5030	NASDAQ	TTWO	Wed, May 10, 2017	66.10	68.73	65.89	68.68
5029	NASDAQ	TTWO	Tue, May 9, 2017	65.20	65.57	64.90	65.11
5028	NASDAQ	TTWO	Mon, May 8, 2017	65.59	65.84	64.89	65.06
5027	NASDAQ	TTWO	Fri, May 5, 2017	63.55	65.45	63.55	65.42
5026	NASDAQ	TTWO	Thu, May 4, 2017	64.11	64.42	63.56	63.66
5025	NASDAQ	TTWO	Wed, May 3, 2017	63.80	64.03	63.44	63.99
5024	NASDAQ	TTWO	Tue, May 2, 2017	63.98	64.11	63.58	64.09
5023	NASDAQ	TTWO	Mon, May 1, 2017	63.07	64.08	62.72	63.98
5022	NASDAQ	TTWO	Fri, Apr 28, 2017	63.34	63.70	62.71	62.85
5021	NASDAQ	TTWO	Thu, Apr 27, 2017	63.12	63.63	62.69	63.15
5020	NASDAQ	TTWO	Wed, Apr 26, 2017	62.78	62.95	62.31	62.78
5019	NASDAQ	TTWO	Tue, Apr 25, 2017	63.07	63.25	62.44	62.63
5018	NASDAQ	TTWO	Mon, Apr 24, 2017	63.28	63.28	62.52	62.55
5017	NASDAQ	TTWO	Fri, Apr 21, 2017	62.15	62.67	61.95	62.29
5016	NASDAQ	TTWO	Thu, Apr 20, 2017	60.78	62.15	60.43	62.03
5015	NASDAQ	TTWO	Wed, Apr 19, 2017	59.47	60.73	59.34	60.45
5014	NASDAQ	TTWO	Tue, Apr 18, 2017	58.43	59.44	58.19	59.39
5013	NASDAQ	TTWO	Mon, Apr 17, 2017	57.55	58.77	57.55	58.55
5012	NASDAQ	TTWO	Thu, Apr 13, 2017	57.78	58.19	57.36	57.53
5011	NASDAQ	TTWO	Wed, Apr 12, 2017	58.24	58.35	57.78	57.87
5010	NASDAQ	TTWO	Tue, Apr 11, 2017	58.30	58.60	57.74	58.42
5009	NASDAQ	TTWO	Mon, Apr 10, 2017	58.54	58.83	58.15	58.43
5008	NASDAQ	TTWO	Fri, Apr 7, 2017	57.82	58.53	57.55	58.47
5007	NASDAQ	TTWO	Thu, Apr 6, 2017	57.83	58.38	57.49	58.05
5006	NASDAQ	TTWO	Wed, Apr 5, 2017	57.93	58.73	57.76	57.86
5005	NASDAQ	TTWO	Tue, Apr 4, 2017	58.55	58.73	57.75	57.85
5004	NASDAQ	TTWO	Mon, Apr 3, 2017	59.15	59.73	58.34	58.74
5003	NASDAQ	TTWO	Fri, Mar 31, 2017	58.86	59.44	58.16	59.27
5002	NASDAQ	TTWO	Thu, Mar 30, 2017	58.66	59.05	58.66	58.90
5001	NASDAQ	TTWO	Wed, Mar 29, 2017	58.60	59.05	58.33	58.79
5000	NASDAQ	TTWO	Tue, Mar 28, 2017	58.48	59.08	58.26	58.81
4999	NASDAQ	TTWO	Mon, Mar 27, 2017	57.42	58.86	57.33	58.57
4998	NASDAQ	TTWO	Fri, Mar 24, 2017	57.70	59.02	57.70	58.12
4997	NASDAQ	TTWO	Thu, Mar 23, 2017	57.57	57.96	57.32	57.72
4996	NASDAQ	TTWO	Wed, Mar 22, 2017	56.62	57.60	56.59	57.58
4995	NASDAQ	TTWO	Tue, Mar 21, 2017	57.95	58.10	56.50	56.60
4994	NASDAQ	TTWO	Mon, Mar 20, 2017	58.21	58.47	57.62	57.89
4993	NASDAQ	TTWO	Fri, Mar 17, 2017	58.46	58.84	57.99	58.01
4992	NASDAQ	TTWO	Thu, Mar 16, 2017	59.10	59.30	58.40	58.51
4991	NASDAQ	TTWO	Wed, Mar 15, 2017	59.39	59.45	58.23	59.02
4990	NASDAQ	TTWO	Tue, Mar 14, 2017	59.14	59.71	59.11	59.25
4989	NASDAQ	TTWO	Mon, Mar 13, 2017	59.42	59.96	59.24	59.51
4988	NASDAQ	TTWO	Fri, Mar 10, 2017	59.62	59.83	58.95	59.00
4987	NASDAQ	TTWO	Thu, Mar 9, 2017	59.43	59.78	58.98	59.16
4986	NASDAQ	TTWO	Wed, Mar 8, 2017	59.35	59.79	59.17	59.31
4985	NASDAQ	TTWO	Tue, Mar 7, 2017	59.12	59.52	58.82	59.19
4984	NASDAQ	TTWO	Mon, Mar 6, 2017	58.12	59.05	58.00	58.73
4983	NASDAQ	TTWO	Fri, Mar 3, 2017	57.87	58.37	57.41	58.12
4982	NASDAQ	TTWO	Thu, Mar 2, 2017	58.71	58.74	57.77	57.88
4981	NASDAQ	TTWO	Wed, Mar 1, 2017	57.16	59.07	57.12	58.80
4980	NASDAQ	TTWO	Tue, Feb 28, 2017	57.28	57.73	56.96	56.98
4979	NASDAQ	TTWO	Mon, Feb 27, 2017	57.66	58.23	56.79	57.47
4978	NASDAQ	TTWO	Fri, Feb 24, 2017	57.35	57.88	57.19	57.56
4977	NASDAQ	TTWO	Thu, Feb 23, 2017	58.33	58.38	57.07	57.85
4976	NASDAQ	TTWO	Wed, Feb 22, 2017	58.74	58.74	57.96	58.44
4975	NASDAQ	TTWO	Tue, Feb 21, 2017	59.99	59.99	58.81	58.98
4974	NASDAQ	TTWO	Fri, Feb 17, 2017	60.02	60.16	58.89	59.69
4973	NASDAQ	TTWO	Thu, Feb 16, 2017	59.71	60.20	59.47	59.97
4972	NASDAQ	TTWO	Wed, Feb 15, 2017	58.16	59.56	57.85	59.44
4971	NASDAQ	TTWO	Tue, Feb 14, 2017	58.30	58.57	57.64	58.26
4970	NASDAQ	TTWO	Mon, Feb 13, 2017	57.82	58.76	57.38	58.42
4969	NASDAQ	TTWO	Fri, Feb 10, 2017	56.45	58.34	56.13	57.88
4968	NASDAQ	TTWO	Thu, Feb 9, 2017	54.06	56.13	53.84	56.02
4967	NASDAQ	TTWO	Wed, Feb 8, 2017	56.04	56.71	53.42	53.71
4966	NASDAQ	TTWO	Tue, Feb 7, 2017	54.56	54.66	53.35	53.70
4965	NASDAQ	TTWO	Mon, Feb 6, 2017	53.97	54.21	53.52	54.20
4964	NASDAQ	TTWO	Fri, Feb 3, 2017	55.00	55.47	53.80	53.93
4963	NASDAQ	TTWO	Thu, Feb 2, 2017	54.18	54.81	53.87	54.80
4962	NASDAQ	TTWO	Wed, Feb 1, 2017	53.66	55.47	53.35	54.36
4961	NASDAQ	TTWO	Tue, Jan 31, 2017	53.60	53.89	53.19	53.65
4960	NASDAQ	TTWO	Mon, Jan 30, 2017	53.51	53.65	52.88	53.49
4959	NASDAQ	TTWO	Fri, Jan 27, 2017	54.16	54.16	53.21	53.69
4958	NASDAQ	TTWO	Thu, Jan 26, 2017	54.02	54.20	53.65	53.75
4957	NASDAQ	TTWO	Wed, Jan 25, 2017	53.66	53.96	53.20	53.88
4956	NASDAQ	TTWO	Tue, Jan 24, 2017	52.25	53.33	51.83	53.18
4955	NASDAQ	TTWO	Mon, Jan 23, 2017	52.21	52.56	52.09	52.16
4954	NASDAQ	TTWO	Fri, Jan 20, 2017	51.82	52.39	51.57	52.35
4953	NASDAQ	TTWO	Thu, Jan 19, 2017	51.89	52.10	51.60	51.79
4952	NASDAQ	TTWO	Wed, Jan 18, 2017	51.60	51.85	51.35	51.79
4951	NASDAQ	TTWO	Tue, Jan 17, 2017	51.54	51.70	51.00	51.40
4950	NASDAQ	TTWO	Fri, Jan 13, 2017	50.62	51.73	50.51	51.61
4949	NASDAQ	TTWO	Thu, Jan 12, 2017	50.94	51.20	50.31	50.87
4948	NASDAQ	TTWO	Wed, Jan 11, 2017	50.95	51.81	50.67	51.11
4947	NASDAQ	TTWO	Tue, Jan 10, 2017	50.32	51.05	50.06	50.81
4946	NASDAQ	TTWO	Mon, Jan 9, 2017	49.87	50.67	49.59	50.46
4945	NASDAQ	TTWO	Fri, Jan 6, 2017	49.40	50.34	49.32	49.95
4944	NASDAQ	TTWO	Thu, Jan 5, 2017	50.12	50.69	49.36	49.36
4943	NASDAQ	TTWO	Wed, Jan 4, 2017	49.44	50.29	49.36	50.14
4942	NASDAQ	TTWO	Tue, Jan 3, 2017	49.35	50.04	48.58	49.22
4941	NASDAQ	TTWO	Fri, Dec 30, 2016	49.79	49.79	48.85	49.29
4940	NASDAQ	TTWO	Thu, Dec 29, 2016	49.25	49.67	48.96	49.58
4939	NASDAQ	TTWO	Wed, Dec 28, 2016	49.82	50.25	48.92	49.25
4938	NASDAQ	TTWO	Tue, Dec 27, 2016	50.14	50.53	49.45	49.73
4937	NASDAQ	TTWO	Fri, Dec 23, 2016	49.22	49.94	49.22	49.88
4936	NASDAQ	TTWO	Thu, Dec 22, 2016	49.88	49.88	49.17	49.25
4935	NASDAQ	TTWO	Wed, Dec 21, 2016	50.09	50.57	49.47	49.75
4934	NASDAQ	TTWO	Tue, Dec 20, 2016	49.09	49.96	48.84	49.92
4933	NASDAQ	TTWO	Mon, Dec 19, 2016	49.14	49.62	48.64	49.09
4932	NASDAQ	TTWO	Fri, Dec 16, 2016	50.36	50.70	49.15	50.36
4931	NASDAQ	TTWO	Thu, Dec 15, 2016	50.15	51.34	49.27	50.46
4930	NASDAQ	TTWO	Wed, Dec 14, 2016	50.71	51.03	49.84	49.91
4929	NASDAQ	TTWO	Tue, Dec 13, 2016	50.03	51.23	49.53	50.85
4928	NASDAQ	TTWO	Mon, Dec 12, 2016	49.76	50.16	49.50	50.03
4927	NASDAQ	TTWO	Fri, Dec 9, 2016	49.91	50.56	49.30	49.78
4926	NASDAQ	TTWO	Thu, Dec 8, 2016	49.25	49.99	49.16	49.66
4925	NASDAQ	TTWO	Wed, Dec 7, 2016	48.04	49.14	48.00	49.02
4924	NASDAQ	TTWO	Tue, Dec 6, 2016	48.42	48.74	47.56	48.00
4923	NASDAQ	TTWO	Mon, Dec 5, 2016	47.48	48.57	47.48	48.41
4922	NASDAQ	TTWO	Fri, Dec 2, 2016	47.01	48.04	46.27	47.46
4921	NASDAQ	TTWO	Thu, Dec 1, 2016	49.00	49.17	46.96	47.23
4920	NASDAQ	TTWO	Wed, Nov 30, 2016	50.05	50.33	48.99	49.23
4919	NASDAQ	TTWO	Tue, Nov 29, 2016	48.59	50.54	48.44	50.09
4918	NASDAQ	TTWO	Mon, Nov 28, 2016	49.21	49.21	48.31	48.48
4917	NASDAQ	TTWO	Fri, Nov 25, 2016	48.57	49.19	48.57	48.81
4916	NASDAQ	TTWO	Wed, Nov 23, 2016	47.42	48.60	47.16	48.48
4915	NASDAQ	TTWO	Tue, Nov 22, 2016	48.05	48.14	46.96	47.28
4914	NASDAQ	TTWO	Mon, Nov 21, 2016	47.57	48.38	47.57	48.03
4913	NASDAQ	TTWO	Fri, Nov 18, 2016	48.66	49.21	47.33	47.64
4912	NASDAQ	TTWO	Thu, Nov 17, 2016	46.70	48.74	46.70	48.63
4911	NASDAQ	TTWO	Wed, Nov 16, 2016	46.28	46.75	46.05	46.47
4910	NASDAQ	TTWO	Tue, Nov 15, 2016	47.00	47.50	46.41	46.51
4909	NASDAQ	TTWO	Mon, Nov 14, 2016	48.42	48.42	46.42	46.49
4908	NASDAQ	TTWO	Fri, Nov 11, 2016	48.04	48.45	46.47	47.95
4907	NASDAQ	TTWO	Thu, Nov 10, 2016	49.46	49.46	45.87	46.94
4906	NASDAQ	TTWO	Wed, Nov 9, 2016	48.71	49.35	48.09	49.00
4905	NASDAQ	TTWO	Tue, Nov 8, 2016	49.32	49.72	49.04	49.22
4904	NASDAQ	TTWO	Mon, Nov 7, 2016	49.04	50.19	48.59	49.57
4903	NASDAQ	TTWO	Fri, Nov 4, 2016	48.29	48.87	47.64	48.30
4902	NASDAQ	TTWO	Thu, Nov 3, 2016	49.22	49.99	47.17	48.29
4901	NASDAQ	TTWO	Wed, Nov 2, 2016	43.67	45.15	43.33	44.80
4900	NASDAQ	TTWO	Tue, Nov 1, 2016	44.29	44.60	43.86	43.93
4899	NASDAQ	TTWO	Mon, Oct 31, 2016	44.99	45.10	43.98	44.39
4898	NASDAQ	TTWO	Fri, Oct 28, 2016	45.07	45.12	44.28	44.71
4897	NASDAQ	TTWO	Thu, Oct 27, 2016	45.47	45.88	44.99	45.10
4896	NASDAQ	TTWO	Wed, Oct 26, 2016	45.80	45.95	45.14	45.31
4895	NASDAQ	TTWO	Tue, Oct 25, 2016	45.81	46.22	45.45	45.88
4894	NASDAQ	TTWO	Mon, Oct 24, 2016	45.47	45.94	45.25	45.91
4893	NASDAQ	TTWO	Fri, Oct 21, 2016	44.83	45.08	44.38	44.99
4892	NASDAQ	TTWO	Thu, Oct 20, 2016	44.16	45.06	43.93	44.98
4891	NASDAQ	TTWO	Wed, Oct 19, 2016	45.06	45.48	44.07	44.22
4890	NASDAQ	TTWO	Tue, Oct 18, 2016	45.47	45.71	44.31	45.09
4889	NASDAQ	TTWO	Mon, Oct 17, 2016	44.50	45.85	44.50	44.85
4888	NASDAQ	TTWO	Fri, Oct 14, 2016	42.87	43.97	42.65	42.69
4887	NASDAQ	TTWO	Thu, Oct 13, 2016	42.19	42.52	41.70	42.35
4886	NASDAQ	TTWO	Wed, Oct 12, 2016	42.18	42.52	41.81	42.50
4885	NASDAQ	TTWO	Tue, Oct 11, 2016	43.77	43.98	41.92	42.22
4884	NASDAQ	TTWO	Mon, Oct 10, 2016	44.81	45.21	43.32	43.77
4883	NASDAQ	TTWO	Fri, Oct 7, 2016	46.49	46.49	44.50	44.69
4882	NASDAQ	TTWO	Thu, Oct 6, 2016	45.79	46.00	45.07	45.49
4881	NASDAQ	TTWO	Wed, Oct 5, 2016	45.65	45.74	45.10	45.61
4880	NASDAQ	TTWO	Tue, Oct 4, 2016	45.29	45.65	45.17	45.50
4879	NASDAQ	TTWO	Mon, Oct 3, 2016	44.79	45.35	44.56	45.16
4878	NASDAQ	TTWO	Fri, Sep 30, 2016	45.14	45.52	44.83	45.08
4877	NASDAQ	TTWO	Thu, Sep 29, 2016	45.36	45.44	44.91	45.17
4876	NASDAQ	TTWO	Wed, Sep 28, 2016	45.73	46.13	45.12	45.36
4875	NASDAQ	TTWO	Tue, Sep 27, 2016	45.93	46.26	45.57	46.11
4874	NASDAQ	TTWO	Mon, Sep 26, 2016	46.03	46.44	45.88	45.90
4873	NASDAQ	TTWO	Fri, Sep 23, 2016	45.91	46.44	45.39	46.32
4872	NASDAQ	TTWO	Thu, Sep 22, 2016	46.52	46.78	45.69	45.87
4871	NASDAQ	TTWO	Wed, Sep 21, 2016	45.66	46.45	45.16	46.34
4870	NASDAQ	TTWO	Tue, Sep 20, 2016	44.99	45.46	44.82	45.24
4869	NASDAQ	TTWO	Mon, Sep 19, 2016	44.93	45.16	44.17	44.71
4868	NASDAQ	TTWO	Fri, Sep 16, 2016	45.26	45.26	44.39	44.73
4867	NASDAQ	TTWO	Thu, Sep 15, 2016	45.80	45.80	43.97	45.23
4866	NASDAQ	TTWO	Wed, Sep 14, 2016	43.76	44.36	43.76	44.11
4865	NASDAQ	TTWO	Tue, Sep 13, 2016	43.53	43.98	43.23	43.78
4864	NASDAQ	TTWO	Mon, Sep 12, 2016	42.54	43.57	42.35	43.54
4863	NASDAQ	TTWO	Fri, Sep 9, 2016	43.06	43.58	42.69	42.74
4862	NASDAQ	TTWO	Thu, Sep 8, 2016	43.43	43.76	42.89	43.28
4861	NASDAQ	TTWO	Wed, Sep 7, 2016	44.78	44.78	43.12	43.56
4860	NASDAQ	TTWO	Tue, Sep 6, 2016	44.91	45.04	44.42	44.65
4859	NASDAQ	TTWO	Fri, Sep 2, 2016	44.00	45.04	43.84	44.70
4858	NASDAQ	TTWO	Thu, Sep 1, 2016	43.50	43.84	43.01	43.76
4857	NASDAQ	TTWO	Wed, Aug 31, 2016	43.63	43.77	43.29	43.47
4856	NASDAQ	TTWO	Tue, Aug 30, 2016	44.25	44.47	43.55	43.81
4855	NASDAQ	TTWO	Mon, Aug 29, 2016	42.44	44.50	42.32	44.17
4854	NASDAQ	TTWO	Fri, Aug 26, 2016	42.17	42.69	41.87	42.24
4853	NASDAQ	TTWO	Thu, Aug 25, 2016	42.03	42.32	41.80	42.31
4852	NASDAQ	TTWO	Wed, Aug 24, 2016	42.20	42.67	42.06	42.22
4851	NASDAQ	TTWO	Tue, Aug 23, 2016	41.53	42.28	41.39	42.25
4850	NASDAQ	TTWO	Mon, Aug 22, 2016	40.76	41.30	40.63	41.29
4849	NASDAQ	TTWO	Fri, Aug 19, 2016	41.12	41.63	40.72	40.98
4848	NASDAQ	TTWO	Thu, Aug 18, 2016	40.94	41.38	40.90	41.09
4847	NASDAQ	TTWO	Wed, Aug 17, 2016	41.13	42.24	40.85	41.06
4846	NASDAQ	TTWO	Tue, Aug 16, 2016	42.27	42.27	41.18	41.22
4845	NASDAQ	TTWO	Mon, Aug 15, 2016	41.50	42.49	41.34	42.34
4844	NASDAQ	TTWO	Fri, Aug 12, 2016	41.41	41.41	40.90	41.34
4843	NASDAQ	TTWO	Thu, Aug 11, 2016	41.63	41.83	41.20	41.44
4842	NASDAQ	TTWO	Wed, Aug 10, 2016	41.34	41.41	41.00	41.34
4841	NASDAQ	TTWO	Tue, Aug 9, 2016	41.20	41.62	40.65	41.39
4840	NASDAQ	TTWO	Mon, Aug 8, 2016	41.42	41.57	40.93	40.98
4839	NASDAQ	TTWO	Fri, Aug 5, 2016	42.50	42.98	40.96	41.37
4838	NASDAQ	TTWO	Thu, Aug 4, 2016	40.91	41.21	40.45	40.57
4837	NASDAQ	TTWO	Wed, Aug 3, 2016	40.00	40.85	40.00	40.79
4836	NASDAQ	TTWO	Tue, Aug 2, 2016	40.40	40.48	40.01	40.17
4835	NASDAQ	TTWO	Mon, Aug 1, 2016	40.06	40.52	40.06	40.29
4834	NASDAQ	TTWO	Fri, Jul 29, 2016	40.40	40.45	40.05	40.18
4833	NASDAQ	TTWO	Thu, Jul 28, 2016	40.37	40.64	40.16	40.32
4832	NASDAQ	TTWO	Wed, Jul 27, 2016	40.42	40.64	39.98	40.45
4831	NASDAQ	TTWO	Tue, Jul 26, 2016	40.79	40.91	40.00	40.18
4830	NASDAQ	TTWO	Mon, Jul 25, 2016	40.38	40.80	40.34	40.68
4829	NASDAQ	TTWO	Fri, Jul 22, 2016	40.12	41.01	40.00	40.57
4828	NASDAQ	TTWO	Thu, Jul 21, 2016	40.61	40.70	39.91	40.10
4827	NASDAQ	TTWO	Wed, Jul 20, 2016	40.20	40.76	39.95	40.52
4826	NASDAQ	TTWO	Tue, Jul 19, 2016	40.70	40.70	39.91	39.93
4825	NASDAQ	TTWO	Mon, Jul 18, 2016	40.54	41.08	40.37	40.66
4824	NASDAQ	TTWO	Fri, Jul 15, 2016	40.01	40.52	39.81	40.45
4823	NASDAQ	TTWO	Thu, Jul 14, 2016	40.20	40.99	38.74	39.96
4822	NASDAQ	TTWO	Wed, Jul 13, 2016	41.49	41.49	39.83	39.91
4821	NASDAQ	TTWO	Tue, Jul 12, 2016	41.09	41.71	40.80	41.34
4820	NASDAQ	TTWO	Mon, Jul 11, 2016	39.99	40.86	39.99	40.69
4819	NASDAQ	TTWO	Fri, Jul 8, 2016	39.55	40.13	39.24	39.84
4818	NASDAQ	TTWO	Thu, Jul 7, 2016	38.74	39.30	38.67	39.23
4817	NASDAQ	TTWO	Wed, Jul 6, 2016	37.99	38.86	37.84	38.60
4816	NASDAQ	TTWO	Tue, Jul 5, 2016	37.84	38.09	37.73	38.03
4815	NASDAQ	TTWO	Fri, Jul 1, 2016	37.64	38.43	37.64	37.92
4814	NASDAQ	TTWO	Thu, Jun 30, 2016	36.69	37.93	36.65	37.92
4813	NASDAQ	TTWO	Wed, Jun 29, 2016	36.53	36.84	36.38	36.62
4812	NASDAQ	TTWO	Tue, Jun 28, 2016	35.96	36.24	35.70	36.15
4811	NASDAQ	TTWO	Mon, Jun 27, 2016	35.63	35.63	35.00	35.50
4810	NASDAQ	TTWO	Fri, Jun 24, 2016	36.28	37.30	35.99	35.99
4809	NASDAQ	TTWO	Thu, Jun 23, 2016	37.40	37.98	37.25	37.97
4808	NASDAQ	TTWO	Wed, Jun 22, 2016	37.16	37.51	37.05	37.18
4807	NASDAQ	TTWO	Tue, Jun 21, 2016	37.85	38.11	37.19	37.31
4806	NASDAQ	TTWO	Mon, Jun 20, 2016	37.43	38.04	37.27	37.78
4805	NASDAQ	TTWO	Fri, Jun 17, 2016	37.69	37.72	36.82	37.09
4804	NASDAQ	TTWO	Thu, Jun 16, 2016	37.37	38.11	37.10	37.77
4803	NASDAQ	TTWO	Wed, Jun 15, 2016	38.40	38.67	37.40	37.51
4802	NASDAQ	TTWO	Tue, Jun 14, 2016	38.22	38.54	37.76	38.36
4801	NASDAQ	TTWO	Mon, Jun 13, 2016	38.67	39.38	38.22	38.23
4800	NASDAQ	TTWO	Fri, Jun 10, 2016	39.00	39.57	38.81	39.04
4799	NASDAQ	TTWO	Thu, Jun 9, 2016	39.37	40.00	39.09	39.58
4798	NASDAQ	TTWO	Wed, Jun 8, 2016	39.27	39.70	38.67	39.66
4797	NASDAQ	TTWO	Tue, Jun 7, 2016	39.20	40.17	39.19	39.87
4796	NASDAQ	TTWO	Mon, Jun 6, 2016	38.75	39.30	38.44	39.09
4795	NASDAQ	TTWO	Fri, Jun 3, 2016	38.64	39.05	38.39	38.79
4794	NASDAQ	TTWO	Thu, Jun 2, 2016	38.21	38.93	38.00	38.90
4793	NASDAQ	TTWO	Wed, Jun 1, 2016	38.61	38.93	38.34	38.50
4792	NASDAQ	TTWO	Tue, May 31, 2016	38.75	39.30	38.51	38.91
4791	NASDAQ	TTWO	Fri, May 27, 2016	38.65	39.06	38.58	38.80
4790	NASDAQ	TTWO	Thu, May 26, 2016	38.34	38.72	37.87	38.65
4789	NASDAQ	TTWO	Wed, May 25, 2016	38.22	38.31	37.62	38.19
4788	NASDAQ	TTWO	Tue, May 24, 2016	36.46	38.35	36.37	38.33
4787	NASDAQ	TTWO	Mon, May 23, 2016	36.47	37.00	36.08	36.43
4786	NASDAQ	TTWO	Fri, May 20, 2016	37.34	37.34	35.94	36.37
4785	NASDAQ	TTWO	Thu, May 19, 2016	33.32	37.36	33.06	37.29
4784	NASDAQ	TTWO	Wed, May 18, 2016	35.97	36.10	35.17	35.68
4783	NASDAQ	TTWO	Tue, May 17, 2016	36.95	37.03	35.83	36.00
4782	NASDAQ	TTWO	Mon, May 16, 2016	36.97	37.30	36.12	36.89
4781	NASDAQ	TTWO	Fri, May 13, 2016	36.31	37.00	36.27	36.96
4780	NASDAQ	TTWO	Thu, May 12, 2016	35.88	36.43	35.74	36.29
4779	NASDAQ	TTWO	Wed, May 11, 2016	35.33	36.49	35.33	35.70
4778	NASDAQ	TTWO	Tue, May 10, 2016	34.75	35.02	34.34	34.77
4777	NASDAQ	TTWO	Mon, May 9, 2016	34.79	35.38	34.52	34.69
4776	NASDAQ	TTWO	Fri, May 6, 2016	34.09	35.01	33.80	34.92
4775	NASDAQ	TTWO	Thu, May 5, 2016	34.05	34.40	33.85	34.02
4774	NASDAQ	TTWO	Wed, May 4, 2016	34.18	34.33	33.83	33.92
4773	NASDAQ	TTWO	Tue, May 3, 2016	34.94	35.11	34.23	34.30
4772	NASDAQ	TTWO	Mon, May 2, 2016	34.24	35.45	34.23	35.43
4771	NASDAQ	TTWO	Fri, Apr 29, 2016	34.25	34.45	33.67	34.18
4770	NASDAQ	TTWO	Thu, Apr 28, 2016	34.91	35.51	34.25	34.34
4769	NASDAQ	TTWO	Wed, Apr 27, 2016	35.35	35.40	34.52	35.00
4768	NASDAQ	TTWO	Tue, Apr 26, 2016	36.16	36.35	35.22	35.28
4767	NASDAQ	TTWO	Mon, Apr 25, 2016	36.48	36.69	35.96	36.04
4766	NASDAQ	TTWO	Fri, Apr 22, 2016	36.33	36.82	36.25	36.56
4765	NASDAQ	TTWO	Thu, Apr 21, 2016	36.87	36.93	36.29	36.60
4764	NASDAQ	TTWO	Wed, Apr 20, 2016	37.00	37.26	36.74	36.76
4763	NASDAQ	TTWO	Tue, Apr 19, 2016	36.80	37.07	36.32	37.04
4762	NASDAQ	TTWO	Mon, Apr 18, 2016	35.71	36.79	35.71	36.76
4761	NASDAQ	TTWO	Fri, Apr 15, 2016	35.43	35.92	35.40	35.76
4760	NASDAQ	TTWO	Thu, Apr 14, 2016	36.12	36.66	35.51	35.54
4759	NASDAQ	TTWO	Wed, Apr 13, 2016	35.45	36.16	35.45	36.07
4758	NASDAQ	TTWO	Tue, Apr 12, 2016	35.72	35.80	35.31	35.48
4757	NASDAQ	TTWO	Mon, Apr 11, 2016	36.51	36.69	35.67	35.67
4756	NASDAQ	TTWO	Fri, Apr 8, 2016	36.84	37.00	36.22	36.45
4755	NASDAQ	TTWO	Thu, Apr 7, 2016	36.94	37.13	36.44	36.59
4754	NASDAQ	TTWO	Wed, Apr 6, 2016	37.09	37.41	36.81	37.09
4753	NASDAQ	TTWO	Tue, Apr 5, 2016	37.66	37.66	37.66	36.93
4752	NASDAQ	TTWO	Mon, Apr 4, 2016	38.05	38.52	37.51	37.66
4751	NASDAQ	TTWO	Fri, Apr 1, 2016	37.33	38.07	37.33	37.99
4750	NASDAQ	TTWO	Thu, Mar 31, 2016	37.23	37.95	37.07	37.24
4749	NASDAQ	TTWO	Wed, Mar 30, 2016	37.20	37.64	37.10	37.24
4748	NASDAQ	TTWO	Tue, Mar 29, 2016	35.27	37.04	35.27	35.40
4747	NASDAQ	TTWO	Mon, Mar 28, 2016	35.21	35.52	35.02	35.40
4746	NASDAQ	TTWO	Thu, Mar 24, 2016	35.22	35.22	35.22	35.19
4745	NASDAQ	TTWO	Wed, Mar 23, 2016	35.35	35.63	35.03	35.22
4744	NASDAQ	TTWO	Tue, Mar 22, 2016	34.66	35.75	34.63	35.44
4743	NASDAQ	TTWO	Mon, Mar 21, 2016	34.77	34.99	34.60	34.84
4742	NASDAQ	TTWO	Fri, Mar 18, 2016	35.29	35.29	34.64	34.87
4741	NASDAQ	TTWO	Thu, Mar 17, 2016	35.59	35.68	34.85	35.10
4740	NASDAQ	TTWO	Wed, Mar 16, 2016	35.09	35.78	34.98	35.60
4739	NASDAQ	TTWO	Tue, Mar 15, 2016	35.33	35.33	35.33	35.27
4738	NASDAQ	TTWO	Mon, Mar 14, 2016	35.42	35.80	35.26	35.33
4737	NASDAQ	TTWO	Fri, Mar 11, 2016	35.79	36.19	35.64	35.83
4736	NASDAQ	TTWO	Thu, Mar 10, 2016	35.06	35.65	34.80	34.85
4735	NASDAQ	TTWO	Wed, Mar 9, 2016	34.51	34.51	34.51	34.85
4734	NASDAQ	TTWO	Tue, Mar 8, 2016	34.53	34.90	34.39	34.65
4733	NASDAQ	TTWO	Mon, Mar 7, 2016	35.73	35.73	34.44	34.65
4732	NASDAQ	TTWO	Fri, Mar 4, 2016	36.57	36.57	36.57	36.00
4731	NASDAQ	TTWO	Thu, Mar 3, 2016	37.32	37.32	37.32	36.57
4730	NASDAQ	TTWO	Wed, Mar 2, 2016	37.55	37.55	36.90	37.50
4729	NASDAQ	TTWO	Tue, Mar 1, 2016	35.99	35.99	35.99	37.50
4728	NASDAQ	TTWO	Mon, Feb 29, 2016	35.82	36.69	35.71	35.99
4727	NASDAQ	TTWO	Fri, Feb 26, 2016	35.70	35.70	35.70	35.81
4726	NASDAQ	TTWO	Thu, Feb 25, 2016	35.49	35.73	35.25	35.70
4725	NASDAQ	TTWO	Wed, Feb 24, 2016	34.56	35.58	34.43	35.35
4724	NASDAQ	TTWO	Tue, Feb 23, 2016	35.22	35.45	34.69	34.89
4723	NASDAQ	TTWO	Mon, Feb 22, 2016	34.91	35.67	34.71	35.30
4722	NASDAQ	TTWO	Fri, Feb 19, 2016	33.92	34.72	33.65	34.67
4721	NASDAQ	TTWO	Thu, Feb 18, 2016	34.35	34.68	33.97	34.00
4720	NASDAQ	TTWO	Wed, Feb 17, 2016	34.76	34.97	33.85	34.35
4719	NASDAQ	TTWO	Tue, Feb 16, 2016	34.48	34.68	33.92	34.63
4718	NASDAQ	TTWO	Fri, Feb 12, 2016	35.12	35.28	33.81	34.13
4717	NASDAQ	TTWO	Thu, Feb 11, 2016	33.84	35.37	33.39	35.07
4716	NASDAQ	TTWO	Wed, Feb 10, 2016	34.79	35.36	34.29	34.46
4715	NASDAQ	TTWO	Tue, Feb 9, 2016	33.27	35.19	33.16	34.52
4714	NASDAQ	TTWO	Mon, Feb 8, 2016	32.89	33.73	31.66	33.63
4713	NASDAQ	TTWO	Fri, Feb 5, 2016	35.06	35.08	33.00	33.38
4712	NASDAQ	TTWO	Thu, Feb 4, 2016	36.00	36.28	33.29	35.08
4711	NASDAQ	TTWO	Wed, Feb 3, 2016	33.57	33.59	31.87	32.83
4710	NASDAQ	TTWO	Tue, Feb 2, 2016	34.34	34.48	33.06	33.44
4709	NASDAQ	TTWO	Mon, Feb 1, 2016	34.58	34.99	34.29	34.62
4708	NASDAQ	TTWO	Fri, Jan 29, 2016	33.50	34.70	33.29	34.70
4707	NASDAQ	TTWO	Thu, Jan 28, 2016	33.99	34.38	33.28	33.61
4706	NASDAQ	TTWO	Wed, Jan 27, 2016	34.08	34.56	33.62	33.74
4705	NASDAQ	TTWO	Tue, Jan 26, 2016	33.83	34.36	33.60	34.27
4704	NASDAQ	TTWO	Mon, Jan 25, 2016	33.54	34.04	33.31	33.61
4703	NASDAQ	TTWO	Fri, Jan 22, 2016	33.49	33.75	33.12	33.63
4702	NASDAQ	TTWO	Thu, Jan 21, 2016	32.89	33.26	32.38	32.97
4701	NASDAQ	TTWO	Wed, Jan 20, 2016	31.95	33.03	31.36	32.62
4700	NASDAQ	TTWO	Tue, Jan 19, 2016	32.72	33.14	31.81	32.50
4699	NASDAQ	TTWO	Fri, Jan 15, 2016	31.61	32.81	31.57	32.58
4698	NASDAQ	TTWO	Thu, Jan 14, 2016	32.61	32.84	31.74	32.69
4697	NASDAQ	TTWO	Wed, Jan 13, 2016	33.83	33.86	32.44	32.50
4696	NASDAQ	TTWO	Tue, Jan 12, 2016	32.86	33.73	32.86	33.62
4695	NASDAQ	TTWO	Mon, Jan 11, 2016	32.59	32.93	32.35	32.77
4694	NASDAQ	TTWO	Fri, Jan 8, 2016	32.56	33.15	32.29	32.34
4693	NASDAQ	TTWO	Thu, Jan 7, 2016	33.33	33.62	32.41	32.42
4692	NASDAQ	TTWO	Wed, Jan 6, 2016	34.22	34.70	33.55	34.01
4691	NASDAQ	TTWO	Tue, Jan 5, 2016	34.36	35.08	34.16	34.75
4690	NASDAQ	TTWO	Mon, Jan 4, 2016	34.05	34.75	33.62	34.17
4689	NASDAQ	TTWO	Thu, Dec 31, 2015	35.24	35.50	34.78	34.84
4688	NASDAQ	TTWO	Wed, Dec 30, 2015	35.83	36.05	35.43	35.51
4687	NASDAQ	TTWO	Tue, Dec 29, 2015	36.00	36.37	35.38	35.83
4686	NASDAQ	TTWO	Mon, Dec 28, 2015	35.69	35.76	35.13	35.76
4685	NASDAQ	TTWO	Thu, Dec 24, 2015	35.58	35.97	35.22	35.75
4684	NASDAQ	TTWO	Wed, Dec 23, 2015	35.47	35.61	35.04	35.55
4683	NASDAQ	TTWO	Tue, Dec 22, 2015	35.08	35.47	34.65	35.27
4682	NASDAQ	TTWO	Mon, Dec 21, 2015	35.33	35.63	34.34	35.00
4681	NASDAQ	TTWO	Fri, Dec 18, 2015	35.70	35.79	34.74	34.76
4680	NASDAQ	TTWO	Thu, Dec 17, 2015	36.48	36.94	35.85	35.85
4679	NASDAQ	TTWO	Wed, Dec 16, 2015	36.30	36.55	35.48	36.23
4678	NASDAQ	TTWO	Tue, Dec 15, 2015	35.38	36.12	35.32	36.00
4677	NASDAQ	TTWO	Mon, Dec 14, 2015	35.01	35.34	34.81	35.19
4676	NASDAQ	TTWO	Fri, Dec 11, 2015	34.76	35.46	34.66	35.01
4675	NASDAQ	TTWO	Thu, Dec 10, 2015	35.53	35.80	35.10	35.42
4674	NASDAQ	TTWO	Wed, Dec 9, 2015	36.16	36.33	35.36	35.59
4673	NASDAQ	TTWO	Tue, Dec 8, 2015	35.67	36.35	35.60	36.25
4672	NASDAQ	TTWO	Mon, Dec 7, 2015	36.53	36.58	35.97	36.11
4671	NASDAQ	TTWO	Fri, Dec 4, 2015	35.85	36.72	35.82	36.49
4670	NASDAQ	TTWO	Thu, Dec 3, 2015	36.06	36.37	35.60	35.78
4669	NASDAQ	TTWO	Wed, Dec 2, 2015	35.98	36.15	35.73	35.88
4668	NASDAQ	TTWO	Tue, Dec 1, 2015	35.41	36.04	35.41	35.99
4667	NASDAQ	TTWO	Mon, Nov 30, 2015	35.79	35.91	35.21	35.37
4666	NASDAQ	TTWO	Fri, Nov 27, 2015	35.57	35.77	35.35	35.69
4665	NASDAQ	TTWO	Wed, Nov 25, 2015	34.86	35.69	34.80	35.62
4664	NASDAQ	TTWO	Tue, Nov 24, 2015	34.67	34.80	34.39	34.71
4663	NASDAQ	TTWO	Mon, Nov 23, 2015	35.40	35.80	34.75	34.91
4662	NASDAQ	TTWO	Fri, Nov 20, 2015	34.70	35.75	34.16	35.60
4661	NASDAQ	TTWO	Thu, Nov 19, 2015	34.89	35.00	34.48	34.63
4660	NASDAQ	TTWO	Wed, Nov 18, 2015	34.37	34.70	33.51	34.64
4659	NASDAQ	TTWO	Tue, Nov 17, 2015	33.57	34.63	33.30	34.35
4658	NASDAQ	TTWO	Mon, Nov 16, 2015	33.13	33.49	32.26	33.44
4657	NASDAQ	TTWO	Fri, Nov 13, 2015	32.71	33.47	32.51	33.12
4656	NASDAQ	TTWO	Thu, Nov 12, 2015	32.68	33.45	32.45	33.03
4655	NASDAQ	TTWO	Wed, Nov 11, 2015	32.99	33.29	32.60	32.92
4654	NASDAQ	TTWO	Tue, Nov 10, 2015	32.99	33.19	32.56	32.92
4653	NASDAQ	TTWO	Mon, Nov 9, 2015	33.90	35.11	32.66	32.97
4652	NASDAQ	TTWO	Fri, Nov 6, 2015	35.00	37.00	34.15	34.20
4651	NASDAQ	TTWO	Thu, Nov 5, 2015	34.03	34.29	32.97	33.05
4650	NASDAQ	TTWO	Wed, Nov 4, 2015	34.11	34.20	33.65	34.03
4649	NASDAQ	TTWO	Tue, Nov 3, 2015	33.69	34.20	33.10	33.92
4648	NASDAQ	TTWO	Mon, Nov 2, 2015	33.19	34.07	32.99	33.65
4647	NASDAQ	TTWO	Fri, Oct 30, 2015	33.08	34.39	32.82	33.20
4646	NASDAQ	TTWO	Thu, Oct 29, 2015	33.32	33.87	33.10	33.16
4645	NASDAQ	TTWO	Wed, Oct 28, 2015	33.33	33.90	32.98	33.49
4644	NASDAQ	TTWO	Tue, Oct 27, 2015	33.29	33.66	33.03	33.14
4643	NASDAQ	TTWO	Mon, Oct 26, 2015	33.39	33.63	33.18	33.33
4642	NASDAQ	TTWO	Fri, Oct 23, 2015	33.06	33.57	32.80	33.46
4641	NASDAQ	TTWO	Thu, Oct 22, 2015	32.23	32.91	31.90	32.76
4640	NASDAQ	TTWO	Wed, Oct 21, 2015	31.92	32.10	31.61	31.76
4639	NASDAQ	TTWO	Tue, Oct 20, 2015	31.19	31.97	31.10	31.75
4638	NASDAQ	TTWO	Mon, Oct 19, 2015	31.39	31.74	31.01	31.38
4637	NASDAQ	TTWO	Fri, Oct 16, 2015	31.91	31.98	31.22	31.59
4636	NASDAQ	TTWO	Thu, Oct 15, 2015	30.88	31.91	30.77	31.89
4635	NASDAQ	TTWO	Wed, Oct 14, 2015	30.79	31.22	30.67	30.78
4634	NASDAQ	TTWO	Tue, Oct 13, 2015	30.37	30.93	30.28	30.72
4633	NASDAQ	TTWO	Mon, Oct 12, 2015	29.92	30.81	29.71	30.63
4632	NASDAQ	TTWO	Fri, Oct 9, 2015	29.83	30.20	29.59	29.93
4631	NASDAQ	TTWO	Thu, Oct 8, 2015	29.82	29.93	29.13	29.74
4630	NASDAQ	TTWO	Wed, Oct 7, 2015	29.88	29.90	29.08	29.78
4629	NASDAQ	TTWO	Tue, Oct 6, 2015	30.42	30.52	29.54	29.66
4628	NASDAQ	TTWO	Mon, Oct 5, 2015	29.66	30.57	29.39	30.50
4627	NASDAQ	TTWO	Fri, Oct 2, 2015	28.28	29.39	27.94	29.39
4626	NASDAQ	TTWO	Thu, Oct 1, 2015	28.54	28.89	27.89	28.54
4625	NASDAQ	TTWO	Wed, Sep 30, 2015	28.10	28.77	27.85	28.73
4624	NASDAQ	TTWO	Tue, Sep 29, 2015	28.39	28.50	27.69	27.97
4623	NASDAQ	TTWO	Mon, Sep 28, 2015	29.91	30.09	28.13	28.47
4622	NASDAQ	TTWO	Fri, Sep 25, 2015	30.05	30.57	29.74	30.06
4621	NASDAQ	TTWO	Thu, Sep 24, 2015	29.52	30.15	29.45	29.81
4620	NASDAQ	TTWO	Wed, Sep 23, 2015	29.78	30.04	29.53	29.86
4619	NASDAQ	TTWO	Tue, Sep 22, 2015	29.56	30.16	29.27	29.68
4618	NASDAQ	TTWO	Mon, Sep 21, 2015	29.71	30.12	29.65	29.93
4617	NASDAQ	TTWO	Fri, Sep 18, 2015	29.18	29.99	29.12	29.53
4616	NASDAQ	TTWO	Thu, Sep 17, 2015	29.39	29.79	29.25	29.54
4615	NASDAQ	TTWO	Wed, Sep 16, 2015	29.49	29.67	29.14	29.48
4614	NASDAQ	TTWO	Tue, Sep 15, 2015	29.16	29.62	29.04	29.49
4613	NASDAQ	TTWO	Mon, Sep 14, 2015	29.33	29.34	28.69	29.04
4612	NASDAQ	TTWO	Fri, Sep 11, 2015	28.48	29.18	28.25	29.18
4611	NASDAQ	TTWO	Thu, Sep 10, 2015	29.07	29.37	28.88	29.15
4610	NASDAQ	TTWO	Wed, Sep 9, 2015	29.75	29.94	29.05	29.12
4609	NASDAQ	TTWO	Tue, Sep 8, 2015	28.90	29.64	28.59	29.58
4608	NASDAQ	TTWO	Fri, Sep 4, 2015	28.35	28.73	28.19	28.45
4607	NASDAQ	TTWO	Thu, Sep 3, 2015	28.86	29.00	28.28	28.70
4606	NASDAQ	TTWO	Wed, Sep 2, 2015	28.65	29.01	28.07	28.71
4605	NASDAQ	TTWO	Tue, Sep 1, 2015	28.50	29.09	28.16	28.35
4604	NASDAQ	TTWO	Mon, Aug 31, 2015	29.50	29.64	28.88	29.13
4603	NASDAQ	TTWO	Fri, Aug 28, 2015	28.78	29.84	28.73	29.78
4602	NASDAQ	TTWO	Thu, Aug 27, 2015	28.63	28.95	28.09	28.92
4601	NASDAQ	TTWO	Wed, Aug 26, 2015	28.09	28.41	27.33	28.30
4600	NASDAQ	TTWO	Tue, Aug 25, 2015	28.66	28.71	27.62	27.63
4599	NASDAQ	TTWO	Mon, Aug 24, 2015	25.60	28.13	25.01	27.83
4598	NASDAQ	TTWO	Fri, Aug 21, 2015	28.95	29.57	28.48	28.88
4597	NASDAQ	TTWO	Thu, Aug 20, 2015	30.21	30.26	29.34	29.38
4596	NASDAQ	TTWO	Wed, Aug 19, 2015	31.06	31.11	30.32	30.35
4595	NASDAQ	TTWO	Tue, Aug 18, 2015	31.55	31.61	31.04	31.11
4594	NASDAQ	TTWO	Mon, Aug 17, 2015	30.59	31.69	30.23	31.59
4593	NASDAQ	TTWO	Fri, Aug 14, 2015	30.08	31.01	30.00	30.72
4592	NASDAQ	TTWO	Thu, Aug 13, 2015	30.41	30.51	29.99	30.14
4591	NASDAQ	TTWO	Wed, Aug 12, 2015	30.17	30.35	29.49	30.26
4590	NASDAQ	TTWO	Tue, Aug 11, 2015	29.20	31.39	29.10	30.59
4589	NASDAQ	TTWO	Mon, Aug 10, 2015	31.55	31.92	30.86	30.94
4588	NASDAQ	TTWO	Fri, Aug 7, 2015	31.39	31.49	31.09	31.46
4587	NASDAQ	TTWO	Thu, Aug 6, 2015	32.00	32.26	31.41	31.54
4586	NASDAQ	TTWO	Wed, Aug 5, 2015	31.64	32.71	31.64	31.85
4585	NASDAQ	TTWO	Tue, Aug 4, 2015	31.41	31.79	31.34	31.43
4584	NASDAQ	TTWO	Mon, Aug 3, 2015	31.45	31.58	31.07	31.39
4583	NASDAQ	TTWO	Fri, Jul 31, 2015	31.90	32.00	31.51	31.58
4582	NASDAQ	TTWO	Thu, Jul 30, 2015	31.29	32.17	31.05	31.81
4581	NASDAQ	TTWO	Wed, Jul 29, 2015	31.31	31.64	31.21	31.43
4580	NASDAQ	TTWO	Tue, Jul 28, 2015	31.05	31.55	30.82	31.52
4579	NASDAQ	TTWO	Mon, Jul 27, 2015	31.20	31.39	30.53	30.73
4578	NASDAQ	TTWO	Fri, Jul 24, 2015	31.20	31.69	31.12	31.41
4577	NASDAQ	TTWO	Thu, Jul 23, 2015	31.50	31.72	31.14	31.16
4576	NASDAQ	TTWO	Wed, Jul 22, 2015	31.14	31.55	31.02	31.49
4575	NASDAQ	TTWO	Tue, Jul 21, 2015	31.04	31.57	31.02	31.26
4574	NASDAQ	TTWO	Mon, Jul 20, 2015	31.17	31.54	31.00	31.35
4573	NASDAQ	TTWO	Fri, Jul 17, 2015	30.02	31.32	29.93	31.14
4572	NASDAQ	TTWO	Thu, Jul 16, 2015	29.40	29.99	29.29	29.95
4571	NASDAQ	TTWO	Wed, Jul 15, 2015	29.26	29.51	29.18	29.36
4570	NASDAQ	TTWO	Tue, Jul 14, 2015	28.95	29.35	28.71	29.33
4569	NASDAQ	TTWO	Mon, Jul 13, 2015	28.50	28.85	28.44	28.85
4568	NASDAQ	TTWO	Fri, Jul 10, 2015	28.00	28.33	27.79	28.26
4567	NASDAQ	TTWO	Thu, Jul 9, 2015	27.55	27.90	27.51	27.74
4566	NASDAQ	TTWO	Wed, Jul 8, 2015	27.41	27.59	27.01	27.25
4565	NASDAQ	TTWO	Tue, Jul 7, 2015	27.51	27.72	27.06	27.61
4564	NASDAQ	TTWO	Mon, Jul 6, 2015	27.26	27.58	27.11	27.46
4563	NASDAQ	TTWO	Thu, Jul 2, 2015	27.37	27.63	27.27	27.40
4562	NASDAQ	TTWO	Wed, Jul 1, 2015	27.72	27.92	27.35	27.45
4561	NASDAQ	TTWO	Tue, Jun 30, 2015	28.09	28.21	27.51	27.57
4560	NASDAQ	TTWO	Mon, Jun 29, 2015	28.43	28.58	27.92	27.94
4559	NASDAQ	TTWO	Fri, Jun 26, 2015	28.50	28.66	28.30	28.62
4558	NASDAQ	TTWO	Thu, Jun 25, 2015	28.61	28.77	28.25	28.39
4557	NASDAQ	TTWO	Wed, Jun 24, 2015	28.65	28.98	28.33	28.60
4556	NASDAQ	TTWO	Tue, Jun 23, 2015	27.98	28.12	27.77	28.01
4555	NASDAQ	TTWO	Mon, Jun 22, 2015	28.12	28.17	27.74	27.94
4554	NASDAQ	TTWO	Fri, Jun 19, 2015	28.16	28.23	27.71	28.00
4553	NASDAQ	TTWO	Thu, Jun 18, 2015	27.56	28.16	27.55	28.14
4552	NASDAQ	TTWO	Wed, Jun 17, 2015	27.69	27.93	27.42	27.56
4551	NASDAQ	TTWO	Tue, Jun 16, 2015	27.83	27.93	27.61	27.70
4550	NASDAQ	TTWO	Mon, Jun 15, 2015	28.10	28.20	27.83	27.91
4549	NASDAQ	TTWO	Fri, Jun 12, 2015	28.22	28.50	28.18	28.28
4548	NASDAQ	TTWO	Thu, Jun 11, 2015	28.11	28.63	28.08	28.49
4547	NASDAQ	TTWO	Wed, Jun 10, 2015	28.11	28.36	27.96	28.20
4546	NASDAQ	TTWO	Tue, Jun 9, 2015	27.95	28.13	27.71	28.08
4545	NASDAQ	TTWO	Mon, Jun 8, 2015	27.98	28.09	27.70	27.95
4544	NASDAQ	TTWO	Fri, Jun 5, 2015	27.94	28.22	27.83	28.19
4543	NASDAQ	TTWO	Thu, Jun 4, 2015	28.08	28.28	27.85	28.00
4542	NASDAQ	TTWO	Wed, Jun 3, 2015	27.94	28.49	27.81	28.27
4541	NASDAQ	TTWO	Tue, Jun 2, 2015	26.97	27.89	26.97	27.55
4540	NASDAQ	TTWO	Mon, Jun 1, 2015	27.38	27.48	26.85	27.28
4539	NASDAQ	TTWO	Fri, May 29, 2015	27.60	27.80	27.35	27.37
4538	NASDAQ	TTWO	Thu, May 28, 2015	27.90	27.96	27.60	27.66
4537	NASDAQ	TTWO	Wed, May 27, 2015	27.60	28.08	27.43	27.99
4536	NASDAQ	TTWO	Tue, May 26, 2015	27.10	27.56	27.00	27.55
4535	NASDAQ	TTWO	Fri, May 22, 2015	27.53	27.59	27.20	27.26
4534	NASDAQ	TTWO	Thu, May 21, 2015	27.76	27.97	27.49	27.63
4533	NASDAQ	TTWO	Wed, May 20, 2015	28.34	28.34	27.31	27.65
4532	NASDAQ	TTWO	Tue, May 19, 2015	26.74	28.72	26.70	28.62
4531	NASDAQ	TTWO	Mon, May 18, 2015	24.55	24.84	24.14	24.20
4530	NASDAQ	TTWO	Fri, May 15, 2015	24.83	24.84	24.58	24.69
4529	NASDAQ	TTWO	Thu, May 14, 2015	24.90	25.02	24.56	24.77
4528	NASDAQ	TTWO	Wed, May 13, 2015	24.55	24.93	24.45	24.76
4527	NASDAQ	TTWO	Tue, May 12, 2015	24.88	25.08	24.58	24.91
4526	NASDAQ	TTWO	Mon, May 11, 2015	24.98	25.21	24.77	25.11
4525	NASDAQ	TTWO	Fri, May 8, 2015	24.56	25.17	24.35	25.06
4524	NASDAQ	TTWO	Thu, May 7, 2015	24.13	24.40	24.03	24.33
4523	NASDAQ	TTWO	Wed, May 6, 2015	24.28	24.45	24.01	24.12
4522	NASDAQ	TTWO	Tue, May 5, 2015	24.41	24.51	24.01	24.07
4521	NASDAQ	TTWO	Mon, May 4, 2015	24.31	24.55	24.25	24.45
4520	NASDAQ	TTWO	Fri, May 1, 2015	23.68	24.40	23.57	24.36
4519	NASDAQ	TTWO	Thu, Apr 30, 2015	24.31	24.33	23.30	23.70
4518	NASDAQ	TTWO	Wed, Apr 29, 2015	24.52	24.76	24.23	24.39
4517	NASDAQ	TTWO	Tue, Apr 28, 2015	24.95	25.08	24.52	24.64
4516	NASDAQ	TTWO	Mon, Apr 27, 2015	25.24	25.37	24.97	25.02
4515	NASDAQ	TTWO	Fri, Apr 24, 2015	25.14	25.28	24.93	25.08
4514	NASDAQ	TTWO	Thu, Apr 23, 2015	25.00	25.15	24.87	25.10
4513	NASDAQ	TTWO	Wed, Apr 22, 2015	24.86	25.07	24.66	25.02
4512	NASDAQ	TTWO	Tue, Apr 21, 2015	24.86	25.05	24.65	24.85
4511	NASDAQ	TTWO	Mon, Apr 20, 2015	24.80	24.97	24.66	24.75
4510	NASDAQ	TTWO	Fri, Apr 17, 2015	24.78	24.85	24.65	24.72
4509	NASDAQ	TTWO	Thu, Apr 16, 2015	25.04	25.24	24.90	25.03
4508	NASDAQ	TTWO	Wed, Apr 15, 2015	25.01	25.17	24.85	25.03
4507	NASDAQ	TTWO	Tue, Apr 14, 2015	24.74	25.18	24.74	24.93
4506	NASDAQ	TTWO	Mon, Apr 13, 2015	25.27	25.37	24.73	24.74
4505	NASDAQ	TTWO	Fri, Apr 10, 2015	24.88	25.28	24.88	25.27
4504	NASDAQ	TTWO	Thu, Apr 9, 2015	25.35	25.54	24.72	24.82
4503	NASDAQ	TTWO	Wed, Apr 8, 2015	25.19	25.51	25.13	25.42
4502	NASDAQ	TTWO	Tue, Apr 7, 2015	24.95	25.42	24.88	25.14
4501	NASDAQ	TTWO	Mon, Apr 6, 2015	24.85	25.33	24.61	24.88
4500	NASDAQ	TTWO	Thu, Apr 2, 2015	24.82	25.10	24.66	25.00
4499	NASDAQ	TTWO	Wed, Apr 1, 2015	25.41	25.41	24.73	24.82
4498	NASDAQ	TTWO	Tue, Mar 31, 2015	25.11	25.52	24.79	25.46
4497	NASDAQ	TTWO	Mon, Mar 30, 2015	25.28	25.61	25.08	25.21
4496	NASDAQ	TTWO	Fri, Mar 27, 2015	24.73	25.27	24.73	25.26
4495	NASDAQ	TTWO	Thu, Mar 26, 2015	24.82	25.05	24.61	24.74
4494	NASDAQ	TTWO	Wed, Mar 25, 2015	25.86	26.06	24.97	25.02
4493	NASDAQ	TTWO	Tue, Mar 24, 2015	25.70	25.93	25.47	25.58
4492	NASDAQ	TTWO	Mon, Mar 23, 2015	25.64	26.21	25.64	25.68
4491	NASDAQ	TTWO	Fri, Mar 20, 2015	25.77	25.91	25.58	25.68
4490	NASDAQ	TTWO	Thu, Mar 19, 2015	25.52	25.91	25.51	25.72
4489	NASDAQ	TTWO	Wed, Mar 18, 2015	25.43	25.85	25.19	25.67
4488	NASDAQ	TTWO	Tue, Mar 17, 2015	25.73	25.83	25.27	25.44
4487	NASDAQ	TTWO	Mon, Mar 16, 2015	25.53	26.00	25.49	25.83
4486	NASDAQ	TTWO	Fri, Mar 13, 2015	24.66	25.51	24.48	25.43
4485	NASDAQ	TTWO	Thu, Mar 12, 2015	24.64	24.75	24.23	24.47
4484	NASDAQ	TTWO	Wed, Mar 11, 2015	24.24	24.94	24.19	24.42
4483	NASDAQ	TTWO	Tue, Mar 10, 2015	24.65	24.84	24.25	24.33
4482	NASDAQ	TTWO	Mon, Mar 9, 2015	24.87	24.96	24.57	24.82
4481	NASDAQ	TTWO	Fri, Mar 6, 2015	25.02	25.19	24.74	24.81
4480	NASDAQ	TTWO	Thu, Mar 5, 2015	25.20	25.30	24.85	25.21
4479	NASDAQ	TTWO	Wed, Mar 4, 2015	25.21	25.49	25.00	25.05
4478	NASDAQ	TTWO	Tue, Mar 3, 2015	25.89	26.10	25.12	25.21
4477	NASDAQ	TTWO	Mon, Mar 2, 2015	26.43	26.44	25.72	26.06
4476	NASDAQ	TTWO	Fri, Feb 27, 2015	26.46	26.80	26.41	26.49
4475	NASDAQ	TTWO	Thu, Feb 26, 2015	26.66	27.17	26.46	26.54
4474	NASDAQ	TTWO	Wed, Feb 25, 2015	27.04	27.24	26.60	26.70
4473	NASDAQ	TTWO	Tue, Feb 24, 2015	27.02	27.31	26.84	26.99
4472	NASDAQ	TTWO	Mon, Feb 23, 2015	27.00	27.06	26.72	27.00
4471	NASDAQ	TTWO	Fri, Feb 20, 2015	26.86	27.06	26.53	27.01
4470	NASDAQ	TTWO	Thu, Feb 19, 2015	28.02	28.18	26.89	26.96
4469	NASDAQ	TTWO	Wed, Feb 18, 2015	28.10	28.31	27.55	28.16
4468	NASDAQ	TTWO	Tue, Feb 17, 2015	28.21	28.48	28.09	28.13
4467	NASDAQ	TTWO	Fri, Feb 13, 2015	27.50	28.42	27.44	28.40
4466	NASDAQ	TTWO	Thu, Feb 12, 2015	27.33	27.62	27.19	27.44
4465	NASDAQ	TTWO	Wed, Feb 11, 2015	27.68	28.10	27.24	27.32
4464	NASDAQ	TTWO	Tue, Feb 10, 2015	28.55	28.66	27.55	27.79
4463	NASDAQ	TTWO	Mon, Feb 9, 2015	28.76	29.07	28.04	28.32
4462	NASDAQ	TTWO	Fri, Feb 6, 2015	28.84	29.27	28.56	28.79
4461	NASDAQ	TTWO	Thu, Feb 5, 2015	29.30	29.53	28.41	28.77
4460	NASDAQ	TTWO	Wed, Feb 4, 2015	29.76	30.53	28.69	28.97
4459	NASDAQ	TTWO	Tue, Feb 3, 2015	30.22	30.64	29.39	29.84
4458	NASDAQ	TTWO	Mon, Feb 2, 2015	29.77	30.07	29.08	29.99
4457	NASDAQ	TTWO	Fri, Jan 30, 2015	29.91	30.15	29.31	29.72
4456	NASDAQ	TTWO	Thu, Jan 29, 2015	29.98	30.15	29.41	30.09
4455	NASDAQ	TTWO	Wed, Jan 28, 2015	30.24	30.80	29.87	29.89
4454	NASDAQ	TTWO	Tue, Jan 27, 2015	30.04	30.05	29.11	29.67
4453	NASDAQ	TTWO	Mon, Jan 26, 2015	29.91	30.71	29.81	30.50
4452	NASDAQ	TTWO	Fri, Jan 23, 2015	29.71	29.93	29.33	29.86
4451	NASDAQ	TTWO	Thu, Jan 22, 2015	29.46	29.92	28.98	29.71
4450	NASDAQ	TTWO	Wed, Jan 21, 2015	29.10	29.60	28.80	29.21
4449	NASDAQ	TTWO	Tue, Jan 20, 2015	29.55	29.55	28.60	29.04
4448	NASDAQ	TTWO	Fri, Jan 16, 2015	27.78	29.28	27.54	29.21
4447	NASDAQ	TTWO	Thu, Jan 15, 2015	27.82	27.95	27.33	27.70
4446	NASDAQ	TTWO	Wed, Jan 14, 2015	27.43	27.94	27.27	27.84
4445	NASDAQ	TTWO	Tue, Jan 13, 2015	27.99	28.54	27.31	27.69
4444	NASDAQ	TTWO	Mon, Jan 12, 2015	28.03	28.10	27.23	27.87
4443	NASDAQ	TTWO	Fri, Jan 9, 2015	28.50	28.62	27.78	27.87
4442	NASDAQ	TTWO	Thu, Jan 8, 2015	28.31	28.78	28.15	28.46
4441	NASDAQ	TTWO	Wed, Jan 7, 2015	28.14	28.46	27.71	28.10
4440	NASDAQ	TTWO	Tue, Jan 6, 2015	28.15	28.44	27.52	27.93
4439	NASDAQ	TTWO	Mon, Jan 5, 2015	28.67	28.88	27.46	27.62
4438	NASDAQ	TTWO	Fri, Jan 2, 2015	28.20	28.44	27.55	28.10
4437	NASDAQ	TTWO	Wed, Dec 31, 2014	28.44	28.55	28.00	28.03
4436	NASDAQ	TTWO	Tue, Dec 30, 2014	28.59	28.90	28.32	28.39
4435	NASDAQ	TTWO	Mon, Dec 29, 2014	28.89	28.89	28.50	28.71
4434	NASDAQ	TTWO	Fri, Dec 26, 2014	28.63	29.10	28.51	28.99
4433	NASDAQ	TTWO	Wed, Dec 24, 2014	28.46	28.79	28.32	28.60
4432	NASDAQ	TTWO	Tue, Dec 23, 2014	28.72	28.90	28.36	28.42
4431	NASDAQ	TTWO	Mon, Dec 22, 2014	28.39	28.83	28.25	28.56
4430	NASDAQ	TTWO	Fri, Dec 19, 2014	28.55	28.79	28.09	28.13
4429	NASDAQ	TTWO	Thu, Dec 18, 2014	28.01	28.47	27.83	28.42
4428	NASDAQ	TTWO	Wed, Dec 17, 2014	27.16	27.71	26.87	27.59
4427	NASDAQ	TTWO	Tue, Dec 16, 2014	28.07	28.08	27.04	27.05
4426	NASDAQ	TTWO	Mon, Dec 15, 2014	28.20	28.54	27.57	28.12
4425	NASDAQ	TTWO	Fri, Dec 12, 2014	26.87	28.46	26.87	28.14
4424	NASDAQ	TTWO	Thu, Dec 11, 2014	26.73	27.40	26.33	27.07
4423	NASDAQ	TTWO	Wed, Dec 10, 2014	26.99	27.25	26.40	26.55
4422	NASDAQ	TTWO	Tue, Dec 9, 2014	26.16	27.18	25.85	27.11
4421	NASDAQ	TTWO	Mon, Dec 8, 2014	27.75	27.75	26.10	26.56
4420	NASDAQ	TTWO	Fri, Dec 5, 2014	27.95	28.26	27.61	27.81
4419	NASDAQ	TTWO	Thu, Dec 4, 2014	27.91	28.21	27.50	27.94
4418	NASDAQ	TTWO	Wed, Dec 3, 2014	27.06	28.21	27.06	28.11
4417	NASDAQ	TTWO	Tue, Dec 2, 2014	26.96	27.50	26.70	27.04
4416	NASDAQ	TTWO	Mon, Dec 1, 2014	27.49	27.58	26.63	26.70
4415	NASDAQ	TTWO	Fri, Nov 28, 2014	28.14	28.14	27.25	27.66
4414	NASDAQ	TTWO	Wed, Nov 26, 2014	27.94	28.20	27.65	28.16
4413	NASDAQ	TTWO	Tue, Nov 25, 2014	27.75	28.02	27.63	27.88
4412	NASDAQ	TTWO	Mon, Nov 24, 2014	27.02	27.79	26.93	27.71
4411	NASDAQ	TTWO	Fri, Nov 21, 2014	27.42	27.46	26.69	26.89
4410	NASDAQ	TTWO	Thu, Nov 20, 2014	26.70	27.10	26.56	26.94
4409	NASDAQ	TTWO	Wed, Nov 19, 2014	27.06	27.14	26.41	26.84
4408	NASDAQ	TTWO	Tue, Nov 18, 2014	26.44	27.19	26.31	27.03
4407	NASDAQ	TTWO	Mon, Nov 17, 2014	26.32	26.82	26.25	26.42
4406	NASDAQ	TTWO	Fri, Nov 14, 2014	25.76	26.40	25.76	26.39
4405	NASDAQ	TTWO	Thu, Nov 13, 2014	26.29	26.34	25.96	25.92
4404	NASDAQ	TTWO	Wed, Nov 12, 2014	25.96	26.34	25.80	26.32
4403	NASDAQ	TTWO	Tue, Nov 11, 2014	26.10	26.32	25.95	26.11
4402	NASDAQ	TTWO	Mon, Nov 10, 2014	26.19	26.40	25.94	26.10
4401	NASDAQ	TTWO	Fri, Nov 7, 2014	26.02	26.21	25.56	26.16
4400	NASDAQ	TTWO	Thu, Nov 6, 2014	25.96	26.40	25.86	26.12
4399	NASDAQ	TTWO	Wed, Nov 5, 2014	26.18	26.40	25.80	26.07
4398	NASDAQ	TTWO	Tue, Nov 4, 2014	25.81	26.25	25.74	25.92
4397	NASDAQ	TTWO	Mon, Nov 3, 2014	26.56	26.80	25.81	25.83
4396	NASDAQ	TTWO	Fri, Oct 31, 2014	25.52	26.70	25.51	26.45
4395	NASDAQ	TTWO	Thu, Oct 30, 2014	24.50	25.48	23.72	25.27
4394	NASDAQ	TTWO	Wed, Oct 29, 2014	23.17	23.36	22.70	22.80
4393	NASDAQ	TTWO	Tue, Oct 28, 2014	22.19	23.11	22.17	23.11
4392	NASDAQ	TTWO	Mon, Oct 27, 2014	22.37	22.47	21.98	22.11
4391	NASDAQ	TTWO	Fri, Oct 24, 2014	22.56	22.72	22.25	22.42
4390	NASDAQ	TTWO	Thu, Oct 23, 2014	22.20	22.70	22.20	22.56
4389	NASDAQ	TTWO	Wed, Oct 22, 2014	22.42	22.68	21.93	22.01
4388	NASDAQ	TTWO	Tue, Oct 21, 2014	21.89	22.37	21.80	22.33
4387	NASDAQ	TTWO	Mon, Oct 20, 2014	21.46	21.89	21.32	21.80
4386	NASDAQ	TTWO	Fri, Oct 17, 2014	21.86	22.21	21.33	21.52
4385	NASDAQ	TTWO	Thu, Oct 16, 2014	20.91	21.90	20.64	21.49
4384	NASDAQ	TTWO	Wed, Oct 15, 2014	20.51	21.33	20.13	21.19
4383	NASDAQ	TTWO	Tue, Oct 14, 2014	21.00	21.42	20.75	20.83
4382	NASDAQ	TTWO	Mon, Oct 13, 2014	21.65	21.82	20.69	20.72
4381	NASDAQ	TTWO	Fri, Oct 10, 2014	21.84	21.99	21.38	21.64
4380	NASDAQ	TTWO	Thu, Oct 9, 2014	22.41	22.57	21.98	21.99
4379	NASDAQ	TTWO	Wed, Oct 8, 2014	22.12	22.50	21.50	22.44
4378	NASDAQ	TTWO	Tue, Oct 7, 2014	22.81	22.87	22.02	22.10
4377	NASDAQ	TTWO	Mon, Oct 6, 2014	22.98	23.07	22.64	22.90
4376	NASDAQ	TTWO	Fri, Oct 3, 2014	22.62	23.04	22.37	22.86
4375	NASDAQ	TTWO	Thu, Oct 2, 2014	22.44	22.59	21.85	22.37
4374	NASDAQ	TTWO	Wed, Oct 1, 2014	22.99	23.05	21.85	22.40
4373	NASDAQ	TTWO	Tue, Sep 30, 2014	23.37	23.52	23.03	23.07
4372	NASDAQ	TTWO	Mon, Sep 29, 2014	23.15	23.54	23.14	23.34
4371	NASDAQ	TTWO	Fri, Sep 26, 2014	23.44	23.54	23.10	23.42
4370	NASDAQ	TTWO	Thu, Sep 25, 2014	23.40	23.49	23.02	23.10
4369	NASDAQ	TTWO	Wed, Sep 24, 2014	23.23	23.62	22.85	23.48
4368	NASDAQ	TTWO	Tue, Sep 23, 2014	23.39	23.72	23.15	23.15
4367	NASDAQ	TTWO	Mon, Sep 22, 2014	23.39	23.75	23.39	23.58
4366	NASDAQ	TTWO	Fri, Sep 19, 2014	23.73	23.91	23.57	23.71
4365	NASDAQ	TTWO	Thu, Sep 18, 2014	23.04	23.56	22.91	23.52
4364	NASDAQ	TTWO	Wed, Sep 17, 2014	23.06	23.42	22.83	22.99
4363	NASDAQ	TTWO	Tue, Sep 16, 2014	22.98	23.33	22.73	23.05
4362	NASDAQ	TTWO	Mon, Sep 15, 2014	23.54	23.71	23.00	23.13
4361	NASDAQ	TTWO	Fri, Sep 12, 2014	24.20	24.20	23.38	23.53
4360	NASDAQ	TTWO	Thu, Sep 11, 2014	23.48	24.28	23.39	24.19
4359	NASDAQ	TTWO	Wed, Sep 10, 2014	23.27	23.55	22.88	23.54
4358	NASDAQ	TTWO	Tue, Sep 9, 2014	23.28	23.48	23.13	23.22
4357	NASDAQ	TTWO	Mon, Sep 8, 2014	23.27	23.55	23.14	23.36
4356	NASDAQ	TTWO	Fri, Sep 5, 2014	23.00	23.40	22.69	23.39
4355	NASDAQ	TTWO	Thu, Sep 4, 2014	23.41	23.71	23.21	23.25
4354	NASDAQ	TTWO	Wed, Sep 3, 2014	23.85	23.88	23.35	23.47
4353	NASDAQ	TTWO	Tue, Sep 2, 2014	23.62	23.92	23.22	23.66
4352	NASDAQ	TTWO	Fri, Aug 29, 2014	22.51	23.66	22.51	23.51
4351	NASDAQ	TTWO	Thu, Aug 28, 2014	22.58	22.58	22.26	22.46
4350	NASDAQ	TTWO	Wed, Aug 27, 2014	22.30	22.74	22.25	22.70
4349	NASDAQ	TTWO	Tue, Aug 26, 2014	22.15	22.43	22.01	22.31
4348	NASDAQ	TTWO	Mon, Aug 25, 2014	22.50	22.61	22.03	22.06
4347	NASDAQ	TTWO	Fri, Aug 22, 2014	22.38	22.44	22.06	22.33
4346	NASDAQ	TTWO	Thu, Aug 21, 2014	22.37	22.49	22.01	22.42
4345	NASDAQ	TTWO	Wed, Aug 20, 2014	22.02	22.15	21.81	22.08
4344	NASDAQ	TTWO	Tue, Aug 19, 2014	22.05	22.31	21.99	22.15
4343	NASDAQ	TTWO	Mon, Aug 18, 2014	21.92	22.20	21.91	22.00
4342	NASDAQ	TTWO	Fri, Aug 15, 2014	22.27	22.27	21.67	21.70
4341	NASDAQ	TTWO	Thu, Aug 14, 2014	21.20	22.09	21.51	22.07
4340	NASDAQ	TTWO	Wed, Aug 13, 2014	21.30	21.66	21.20	21.65
4339	NASDAQ	TTWO	Tue, Aug 12, 2014	20.96	21.31	20.88	21.16
4338	NASDAQ	TTWO	Mon, Aug 11, 2014	21.00	21.25	20.85	20.95
4337	NASDAQ	TTWO	Fri, Aug 8, 2014	20.49	20.96	20.41	20.90
4336	NASDAQ	TTWO	Thu, Aug 7, 2014	20.63	20.79	20.41	20.51
4335	NASDAQ	TTWO	Wed, Aug 6, 2014	21.53	21.75	20.40	20.57
4334	NASDAQ	TTWO	Tue, Aug 5, 2014	22.36	22.71	21.94	21.97
4333	NASDAQ	TTWO	Mon, Aug 4, 2014	22.39	22.85	22.25	22.34
4332	NASDAQ	TTWO	Fri, Aug 1, 2014	22.40	22.48	21.76	22.39
4331	NASDAQ	TTWO	Thu, Jul 31, 2014	22.91	23.15	22.37	22.38
4330	NASDAQ	TTWO	Wed, Jul 30, 2014	23.28	23.32	22.97	23.04
4329	NASDAQ	TTWO	Tue, Jul 29, 2014	23.45	23.55	23.01	23.07
4328	NASDAQ	TTWO	Mon, Jul 28, 2014	23.56	23.67	23.13	23.45
4327	NASDAQ	TTWO	Fri, Jul 25, 2014	23.37	23.51	23.04	23.51
4326	NASDAQ	TTWO	Thu, Jul 24, 2014	23.10	23.34	23.08	23.30
4325	NASDAQ	TTWO	Wed, Jul 23, 2014	23.34	23.43	22.93	22.95
4324	NASDAQ	TTWO	Tue, Jul 22, 2014	23.31	23.48	23.22	23.35
4323	NASDAQ	TTWO	Mon, Jul 21, 2014	23.15	23.33	22.89	23.22
4322	NASDAQ	TTWO	Fri, Jul 18, 2014	22.06	23.26	22.06	23.22
4321	NASDAQ	TTWO	Thu, Jul 17, 2014	22.41	22.66	22.05	22.09
4320	NASDAQ	TTWO	Wed, Jul 16, 2014	22.60	22.82	22.29	22.48
4319	NASDAQ	TTWO	Tue, Jul 15, 2014	22.39	22.53	22.07	22.32
4318	NASDAQ	TTWO	Mon, Jul 14, 2014	22.42	22.62	22.29	22.42
4317	NASDAQ	TTWO	Fri, Jul 11, 2014	22.26	22.51	22.20	22.29
4316	NASDAQ	TTWO	Thu, Jul 10, 2014	21.97	22.47	21.97	22.29
4315	NASDAQ	TTWO	Wed, Jul 9, 2014	22.24	22.47	22.16	22.35
4314	NASDAQ	TTWO	Tue, Jul 8, 2014	22.49	22.49	21.97	22.15
4313	NASDAQ	TTWO	Mon, Jul 7, 2014	22.79	22.84	22.45	22.48
4312	NASDAQ	TTWO	Thu, Jul 3, 2014	22.75	22.90	22.65	22.77
4311	NASDAQ	TTWO	Wed, Jul 2, 2014	22.71	22.91	22.60	22.66
4310	NASDAQ	TTWO	Tue, Jul 1, 2014	22.19	22.75	21.80	22.72
4309	NASDAQ	TTWO	Mon, Jun 30, 2014	22.43	22.47	22.16	22.24
4308	NASDAQ	TTWO	Fri, Jun 27, 2014	21.58	22.40	21.41	22.38
4307	NASDAQ	TTWO	Thu, Jun 26, 2014	22.03	22.03	21.52	21.77
4306	NASDAQ	TTWO	Wed, Jun 25, 2014	21.13	21.74	20.95	21.65
4305	NASDAQ	TTWO	Tue, Jun 24, 2014	21.42	21.71	21.24	21.28
4304	NASDAQ	TTWO	Mon, Jun 23, 2014	21.42	21.54	21.17	21.52
4303	NASDAQ	TTWO	Fri, Jun 20, 2014	21.50	21.52	21.24	21.45
4302	NASDAQ	TTWO	Thu, Jun 19, 2014	21.32	21.54	21.04	21.46
4301	NASDAQ	TTWO	Wed, Jun 18, 2014	21.07	21.33	21.01	21.22
4300	NASDAQ	TTWO	Tue, Jun 17, 2014	20.78	21.45	20.62	21.08
4299	NASDAQ	TTWO	Mon, Jun 16, 2014	20.39	20.73	20.17	20.63
4298	NASDAQ	TTWO	Fri, Jun 13, 2014	19.90	20.49	19.83	20.46
4297	NASDAQ	TTWO	Thu, Jun 12, 2014	20.11	20.34	19.77	19.85
4296	NASDAQ	TTWO	Wed, Jun 11, 2014	20.69	20.24	19.82	20.18
4295	NASDAQ	TTWO	Tue, Jun 10, 2014	19.89	20.64	19.89	20.24
4294	NASDAQ	TTWO	Mon, Jun 9, 2014	19.47	19.92	19.43	19.79
4293	NASDAQ	TTWO	Fri, Jun 6, 2014	19.75	19.82	19.51	19.55
4292	NASDAQ	TTWO	Thu, Jun 5, 2014	19.53	19.85	19.31	19.67
4291	NASDAQ	TTWO	Wed, Jun 4, 2014	19.31	19.86	19.31	19.59
4290	NASDAQ	TTWO	Tue, Jun 3, 2014	19.35	19.60	19.25	19.47
4289	NASDAQ	TTWO	Mon, Jun 2, 2014	20.60	20.63	19.35	19.51
4288	NASDAQ	TTWO	Fri, May 30, 2014	20.13	20.65	20.08	20.63
4287	NASDAQ	TTWO	Thu, May 29, 2014	20.09	20.32	19.86	20.20
4286	NASDAQ	TTWO	Wed, May 28, 2014	19.99	20.23	19.94	20.01
4285	NASDAQ	TTWO	Tue, May 27, 2014	19.72	20.13	19.72	20.05
4284	NASDAQ	TTWO	Fri, May 23, 2014	18.83	19.68	18.82	19.65
4283	NASDAQ	TTWO	Thu, May 22, 2014	19.16	19.22	18.79	18.86
4282	NASDAQ	TTWO	Wed, May 21, 2014	19.57	19.64	19.08	19.22
4281	NASDAQ	TTWO	Tue, May 20, 2014	19.40	19.57	19.12	19.51
4280	NASDAQ	TTWO	Mon, May 19, 2014	18.95	19.48	18.80	19.44
4279	NASDAQ	TTWO	Fri, May 16, 2014	18.83	19.09	18.55	19.09
4278	NASDAQ	TTWO	Thu, May 15, 2014	18.86	19.08	18.45	18.81
4277	NASDAQ	TTWO	Wed, May 14, 2014	20.11	20.44	18.88	18.99
4276	NASDAQ	TTWO	Tue, May 13, 2014	20.85	20.86	20.20	20.63
4275	NASDAQ	TTWO	Mon, May 12, 2014	20.46	20.79	20.38	20.67
4274	NASDAQ	TTWO	Fri, May 9, 2014	20.73	20.89	20.20	20.38
4273	NASDAQ	TTWO	Thu, May 8, 2014	21.42	21.73	20.73	20.85
4272	NASDAQ	TTWO	Wed, May 7, 2014	21.10	21.50	20.79	21.42
4271	NASDAQ	TTWO	Tue, May 6, 2014	20.63	21.01	20.48	20.79
4270	NASDAQ	TTWO	Mon, May 5, 2014	20.72	20.99	20.43	20.64
4269	NASDAQ	TTWO	Fri, May 2, 2014	20.66	21.00	20.60	20.77
4268	NASDAQ	TTWO	Thu, May 1, 2014	20.29	21.00	20.29	20.69
4267	NASDAQ	TTWO	Wed, Apr 30, 2014	20.35	20.48	19.94	20.38
4266	NASDAQ	TTWO	Tue, Apr 29, 2014	20.38	20.50	20.23	20.38
4265	NASDAQ	TTWO	Mon, Apr 28, 2014	20.40	20.69	20.00	20.37
4264	NASDAQ	TTWO	Fri, Apr 25, 2014	20.79	20.79	20.32	20.36
4263	NASDAQ	TTWO	Thu, Apr 24, 2014	20.98	21.00	20.60	20.88
4262	NASDAQ	TTWO	Wed, Apr 23, 2014	20.78	20.96	20.49	20.89
4261	NASDAQ	TTWO	Tue, Apr 22, 2014	20.49	20.92	20.45	20.85
4260	NASDAQ	TTWO	Mon, Apr 21, 2014	20.40	20.62	20.24	20.53
4259	NASDAQ	TTWO	Thu, Apr 17, 2014	20.09	20.73	20.05	20.51
4258	NASDAQ	TTWO	Wed, Apr 16, 2014	19.74	20.18	19.57	20.05
4257	NASDAQ	TTWO	Tue, Apr 15, 2014	19.99	20.13	19.18	19.53
4256	NASDAQ	TTWO	Mon, Apr 14, 2014	19.89	20.23	19.70	19.97
4255	NASDAQ	TTWO	Fri, Apr 11, 2014	20.26	20.44	19.73	19.78
4254	NASDAQ	TTWO	Thu, Apr 10, 2014	20.34	20.57	20.12	20.33
4253	NASDAQ	TTWO	Wed, Apr 9, 2014	21.30	21.41	20.26	20.35
4252	NASDAQ	TTWO	Tue, Apr 8, 2014	20.77	21.30	20.62	21.17
4251	NASDAQ	TTWO	Mon, Apr 7, 2014	21.18	21.77	20.75	20.83
4250	NASDAQ	TTWO	Fri, Apr 4, 2014	21.71	21.82	21.02	21.20
4249	NASDAQ	TTWO	Thu, Apr 3, 2014	21.71	21.99	21.17	21.57
4248	NASDAQ	TTWO	Wed, Apr 2, 2014	21.85	22.21	21.68	21.74
4247	NASDAQ	TTWO	Tue, Apr 1, 2014	22.02	22.12	21.55	21.92
4246	NASDAQ	TTWO	Mon, Mar 31, 2014	21.60	22.13	21.20	21.93
4245	NASDAQ	TTWO	Fri, Mar 28, 2014	20.97	21.51	20.97	21.48
4244	NASDAQ	TTWO	Thu, Mar 27, 2014	20.83	21.06	20.58	21.00
4243	NASDAQ	TTWO	Wed, Mar 26, 2014	21.33	21.49	20.55	20.86
4242	NASDAQ	TTWO	Tue, Mar 25, 2014	21.64	21.93	21.19	21.24
4241	NASDAQ	TTWO	Mon, Mar 24, 2014	21.77	21.80	21.13	21.53
4240	NASDAQ	TTWO	Fri, Mar 21, 2014	21.67	22.25	21.63	21.77
4239	NASDAQ	TTWO	Thu, Mar 20, 2014	21.65	21.82	21.19	21.68
4238	NASDAQ	TTWO	Wed, Mar 19, 2014	22.30	22.32	21.62	21.79
4237	NASDAQ	TTWO	Tue, Mar 18, 2014	21.99	22.41	21.94	22.26
4236	NASDAQ	TTWO	Mon, Mar 17, 2014	21.53	21.95	21.50	21.95
4235	NASDAQ	TTWO	Fri, Mar 14, 2014	20.99	21.59	20.93	21.50
4234	NASDAQ	TTWO	Thu, Mar 13, 2014	21.32	21.44	20.78	20.88
4233	NASDAQ	TTWO	Wed, Mar 12, 2014	20.56	21.24	20.36	21.22
4232	NASDAQ	TTWO	Tue, Mar 11, 2014	20.85	20.95	20.54	20.72
4231	NASDAQ	TTWO	Mon, Mar 10, 2014	21.20	21.21	20.69	20.81
4230	NASDAQ	TTWO	Fri, Mar 7, 2014	20.78	21.25	20.62	21.21
4229	NASDAQ	TTWO	Thu, Mar 6, 2014	20.82	21.06	20.71	20.74
4228	NASDAQ	TTWO	Wed, Mar 5, 2014	20.31	20.80	20.31	20.80
4227	NASDAQ	TTWO	Tue, Mar 4, 2014	20.20	20.53	20.09	20.43
4226	NASDAQ	TTWO	Mon, Mar 3, 2014	19.55	20.00	19.38	20.00
4225	NASDAQ	TTWO	Fri, Feb 28, 2014	20.09	20.15	19.58	19.77
4224	NASDAQ	TTWO	Thu, Feb 27, 2014	19.85	20.08	19.66	20.02
4223	NASDAQ	TTWO	Wed, Feb 26, 2014	20.06	20.00	19.40	19.78
4222	NASDAQ	TTWO	Tue, Feb 25, 2014	19.51	20.22	19.44	19.59
4221	NASDAQ	TTWO	Mon, Feb 24, 2014	19.24	19.64	19.22	19.61
4220	NASDAQ	TTWO	Fri, Feb 21, 2014	19.69	19.85	19.24	19.29
4219	NASDAQ	TTWO	Thu, Feb 20, 2014	19.50	19.74	19.35	19.59
4218	NASDAQ	TTWO	Wed, Feb 19, 2014	20.40	20.49	19.51	19.57
4217	NASDAQ	TTWO	Tue, Feb 18, 2014	19.28	20.42	19.25	20.40
4216	NASDAQ	TTWO	Fri, Feb 14, 2014	19.13	19.41	19.05	19.11
4215	NASDAQ	TTWO	Thu, Feb 13, 2014	19.11	19.35	18.87	19.21
4214	NASDAQ	TTWO	Wed, Feb 12, 2014	19.18	19.39	18.76	19.22
4213	NASDAQ	TTWO	Tue, Feb 11, 2014	18.86	19.58	18.70	19.21
4212	NASDAQ	TTWO	Mon, Feb 10, 2014	18.66	18.96	18.63	18.93
4211	NASDAQ	TTWO	Fri, Feb 7, 2014	18.30	18.85	18.28	18.65
4210	NASDAQ	TTWO	Thu, Feb 6, 2014	18.00	18.25	17.80	18.24
4209	NASDAQ	TTWO	Wed, Feb 5, 2014	17.11	18.33	17.02	18.00
4208	NASDAQ	TTWO	Tue, Feb 4, 2014	17.25	17.77	16.40	17.06
4207	NASDAQ	TTWO	Mon, Feb 3, 2014	19.49	19.67	18.61	18.90
4206	NASDAQ	TTWO	Fri, Jan 31, 2014	18.75	19.46	18.63	19.18
4205	NASDAQ	TTWO	Thu, Jan 30, 2014	18.37	19.11	18.36	19.05
4204	NASDAQ	TTWO	Wed, Jan 29, 2014	18.25	18.70	18.15	18.36
4203	NASDAQ	TTWO	Tue, Jan 28, 2014	18.47	19.02	18.44	18.62
4202	NASDAQ	TTWO	Mon, Jan 27, 2014	18.62	18.78	18.16	18.24
4201	NASDAQ	TTWO	Fri, Jan 24, 2014	18.36	18.59	18.04	18.46
4200	NASDAQ	TTWO	Thu, Jan 23, 2014	18.44	19.04	18.30	18.52
4199	NASDAQ	TTWO	Wed, Jan 22, 2014	17.37	18.68	17.33	18.65
4198	NASDAQ	TTWO	Tue, Jan 21, 2014	17.30	17.41	17.06	17.39
4197	NASDAQ	TTWO	Fri, Jan 17, 2014	16.95	17.22	16.87	17.05
4196	NASDAQ	TTWO	Thu, Jan 16, 2014	16.95	17.00	16.66	16.68
4195	NASDAQ	TTWO	Wed, Jan 15, 2014	17.16	17.39	16.92	16.96
4194	NASDAQ	TTWO	Tue, Jan 14, 2014	17.35	17.49	17.05	17.17
4193	NASDAQ	TTWO	Mon, Jan 13, 2014	17.61	17.70	17.37	17.46
4192	NASDAQ	TTWO	Fri, Jan 10, 2014	17.66	17.74	17.50	17.64
4191	NASDAQ	TTWO	Thu, Jan 9, 2014	17.91	17.98	17.64	17.67
4190	NASDAQ	TTWO	Wed, Jan 8, 2014	17.95	18.17	17.73	17.80
4189	NASDAQ	TTWO	Tue, Jan 7, 2014	17.64	18.27	17.52	18.11
4188	NASDAQ	TTWO	Mon, Jan 6, 2014	17.67	17.75	17.42	17.60
4187	NASDAQ	TTWO	Fri, Jan 3, 2014	17.50	17.75	17.50	17.63
4186	NASDAQ	TTWO	Thu, Jan 2, 2014	17.27	17.54	17.15	17.53
4185	NASDAQ	TTWO	Tue, Dec 31, 2013	17.41	17.59	17.34	17.37
4184	NASDAQ	TTWO	Mon, Dec 30, 2013	17.64	17.68	17.34	17.40
4183	NASDAQ	TTWO	Fri, Dec 27, 2013	17.91	17.94	17.65	17.68
4182	NASDAQ	TTWO	Thu, Dec 26, 2013	17.75	17.90	17.66	17.88
4181	NASDAQ	TTWO	Tue, Dec 24, 2013	17.58	17.76	17.58	17.67
4180	NASDAQ	TTWO	Mon, Dec 23, 2013	17.61	17.76	17.52	17.73
4179	NASDAQ	TTWO	Fri, Dec 20, 2013	17.77	17.83	17.50	17.58
4178	NASDAQ	TTWO	Thu, Dec 19, 2013	17.60	17.83	17.50	17.80
4177	NASDAQ	TTWO	Wed, Dec 18, 2013	17.49	17.75	17.31	17.70
4176	NASDAQ	TTWO	Tue, Dec 17, 2013	17.36	17.55	17.17	17.48
4175	NASDAQ	TTWO	Mon, Dec 16, 2013	16.99	17.37	16.91	17.36
4174	NASDAQ	TTWO	Fri, Dec 13, 2013	16.45	16.98	16.45	16.94
4173	NASDAQ	TTWO	Thu, Dec 12, 2013	16.43	16.57	16.25	16.42
4172	NASDAQ	TTWO	Wed, Dec 11, 2013	16.98	16.99	16.42	16.49
4171	NASDAQ	TTWO	Tue, Dec 10, 2013	16.80	17.00	16.71	16.90
4170	NASDAQ	TTWO	Mon, Dec 9, 2013	16.73	17.04	16.67	16.89
4169	NASDAQ	TTWO	Fri, Dec 6, 2013	16.51	16.75	16.50	16.64
4168	NASDAQ	TTWO	Thu, Dec 5, 2013	16.61	16.71	16.37	16.41
4167	NASDAQ	TTWO	Wed, Dec 4, 2013	16.44	16.69	16.40	16.61
4166	NASDAQ	TTWO	Tue, Dec 3, 2013	16.49	16.63	16.35	16.50
4165	NASDAQ	TTWO	Mon, Dec 2, 2013	16.36	16.62	16.26	16.45
4164	NASDAQ	TTWO	Fri, Nov 29, 2013	16.23	16.44	16.15	16.36
4163	NASDAQ	TTWO	Wed, Nov 27, 2013	16.03	16.27	16.00	16.15
4162	NASDAQ	TTWO	Tue, Nov 26, 2013	16.01	16.42	15.99	16.01
4161	NASDAQ	TTWO	Mon, Nov 25, 2013	16.89	17.00	16.35	16.93
4160	NASDAQ	TTWO	Fri, Nov 22, 2013	16.72	17.01	16.26	16.86
4159	NASDAQ	TTWO	Thu, Nov 21, 2013	17.05	17.23	16.99	17.12
4158	NASDAQ	TTWO	Wed, Nov 20, 2013	17.19	17.37	17.01	17.04
4157	NASDAQ	TTWO	Tue, Nov 19, 2013	17.45	17.65	17.13	17.13
4156	NASDAQ	TTWO	Mon, Nov 18, 2013	17.81	17.97	17.48	17.51
4155	NASDAQ	TTWO	Fri, Nov 15, 2013	18.03	18.03	17.70	17.99
4154	NASDAQ	TTWO	Thu, Nov 14, 2013	18.06	18.11	17.87	18.00
4153	NASDAQ	TTWO	Wed, Nov 13, 2013	17.78	18.05	17.76	18.05
4152	NASDAQ	TTWO	Tue, Nov 12, 2013	17.95	17.97	17.76	17.86
4151	NASDAQ	TTWO	Mon, Nov 11, 2013	17.88	18.00	17.70	17.95
4150	NASDAQ	TTWO	Fri, Nov 8, 2013	17.32	17.75	17.21	17.51
4149	NASDAQ	TTWO	Thu, Nov 7, 2013	17.84	17.92	17.34	17.40
4148	NASDAQ	TTWO	Wed, Nov 6, 2013	18.40	18.48	17.79	17.83
4147	NASDAQ	TTWO	Tue, Nov 5, 2013	18.15	18.46	17.87	18.24
4146	NASDAQ	TTWO	Mon, Nov 4, 2013	17.99	18.38	17.84	18.35
4145	NASDAQ	TTWO	Fri, Nov 1, 2013	17.91	18.03	17.50	17.97
4144	NASDAQ	TTWO	Thu, Oct 31, 2013	17.13	18.17	17.10	17.91
4143	NASDAQ	TTWO	Wed, Oct 30, 2013	17.86	18.23	16.84	17.14
4142	NASDAQ	TTWO	Tue, Oct 29, 2013	17.90	18.02	17.60	17.95
4141	NASDAQ	TTWO	Mon, Oct 28, 2013	17.50	17.69	17.36	17.68
4140	NASDAQ	TTWO	Fri, Oct 25, 2013	17.25	17.45	17.15	17.34
4139	NASDAQ	TTWO	Thu, Oct 24, 2013	16.99	17.20	16.99	17.06
4138	NASDAQ	TTWO	Wed, Oct 23, 2013	17.25	17.30	16.98	16.99
4137	NASDAQ	TTWO	Tue, Oct 22, 2013	17.30	17.44	17.13	17.28
4136	NASDAQ	TTWO	Mon, Oct 21, 2013	17.29	17.50	17.13	17.15
4135	NASDAQ	TTWO	Fri, Oct 18, 2013	17.22	17.35	16.96	17.22
4134	NASDAQ	TTWO	Thu, Oct 17, 2013	17.02	17.18	16.86	17.15
4133	NASDAQ	TTWO	Wed, Oct 16, 2013	17.00	17.20	16.91	17.02
4132	NASDAQ	TTWO	Tue, Oct 15, 2013	17.12	17.16	16.88	16.94
4131	NASDAQ	TTWO	Mon, Oct 14, 2013	16.70	17.15	16.59	17.12
4130	NASDAQ	TTWO	Fri, Oct 11, 2013	17.12	17.31	16.81	16.84
4129	NASDAQ	TTWO	Thu, Oct 10, 2013	17.00	17.36	16.92	17.05
4128	NASDAQ	TTWO	Wed, Oct 9, 2013	16.98	17.10	16.45	16.84
4127	NASDAQ	TTWO	Tue, Oct 8, 2013	17.41	17.43	16.70	16.80
4126	NASDAQ	TTWO	Mon, Oct 7, 2013	17.72	17.80	17.39	17.41
4125	NASDAQ	TTWO	Fri, Oct 4, 2013	17.83	18.15	17.74	17.83
4124	NASDAQ	TTWO	Thu, Oct 3, 2013	18.11	18.32	17.66	17.73
4123	NASDAQ	TTWO	Wed, Oct 2, 2013	18.25	18.60	18.00	18.20
4122	NASDAQ	TTWO	Tue, Oct 1, 2013	18.16	18.54	17.88	18.38
4121	NASDAQ	TTWO	Mon, Sep 30, 2013	17.66	18.29	17.40	18.17
4120	NASDAQ	TTWO	Fri, Sep 27, 2013	18.32	18.62	18.00	18.12
4119	NASDAQ	TTWO	Thu, Sep 26, 2013	18.61	18.88	18.33	18.42
4118	NASDAQ	TTWO	Wed, Sep 25, 2013	18.43	18.61	18.07	18.35
4117	NASDAQ	TTWO	Tue, Sep 24, 2013	17.35	18.20	17.25	18.04
4116	NASDAQ	TTWO	Mon, Sep 23, 2013	17.46	17.48	16.95	17.23
4115	NASDAQ	TTWO	Fri, Sep 20, 2013	17.70	17.70	16.98	16.99
4114	NASDAQ	TTWO	Thu, Sep 19, 2013	18.10	18.12	17.28	17.43
4113	NASDAQ	TTWO	Wed, Sep 18, 2013	17.13	17.69	16.78	17.20
4112	NASDAQ	TTWO	Tue, Sep 17, 2013	17.70	17.70	16.44	17.00
4111	NASDAQ	TTWO	Mon, Sep 16, 2013	18.15	18.16	17.15	17.35
4110	NASDAQ	TTWO	Fri, Sep 13, 2013	17.39	17.84	17.25	17.67
4109	NASDAQ	TTWO	Thu, Sep 12, 2013	17.33	17.52	17.20	17.24
4108	NASDAQ	TTWO	Wed, Sep 11, 2013	17.96	17.98	16.96	17.30
4107	NASDAQ	TTWO	Tue, Sep 10, 2013	18.57	18.60	18.12	18.14
4106	NASDAQ	TTWO	Mon, Sep 9, 2013	18.27	18.53	18.20	18.49
4105	NASDAQ	TTWO	Fri, Sep 6, 2013	18.75	18.75	18.03	18.18
4104	NASDAQ	TTWO	Thu, Sep 5, 2013	18.69	18.83	18.50	18.66
4103	NASDAQ	TTWO	Wed, Sep 4, 2013	18.71	18.84	18.53	18.63
4102	NASDAQ	TTWO	Tue, Sep 3, 2013	18.55	18.92	18.50	18.65
4101	NASDAQ	TTWO	Fri, Aug 30, 2013	18.90	18.91	18.29	18.36
4100	NASDAQ	TTWO	Thu, Aug 29, 2013	18.55	18.96	18.51	18.87
4099	NASDAQ	TTWO	Wed, Aug 28, 2013	18.32	18.63	18.31	18.59
4098	NASDAQ	TTWO	Tue, Aug 27, 2013	18.79	18.87	18.18	18.29
4097	NASDAQ	TTWO	Mon, Aug 26, 2013	19.11	19.25	18.92	19.10
4096	NASDAQ	TTWO	Fri, Aug 23, 2013	19.11	19.12	18.61	18.83
4095	NASDAQ	TTWO	Thu, Aug 22, 2013	18.69	19.00	18.50	18.94
4094	NASDAQ	TTWO	Wed, Aug 21, 2013	18.49	18.62	18.19	18.19
4093	NASDAQ	TTWO	Tue, Aug 20, 2013	18.04	18.53	18.01	18.47
4092	NASDAQ	TTWO	Mon, Aug 19, 2013	18.45	18.49	17.97	17.99
4091	NASDAQ	TTWO	Fri, Aug 16, 2013	18.31	18.52	18.18	18.36
4090	NASDAQ	TTWO	Thu, Aug 15, 2013	18.30	18.58	18.14	18.33
4089	NASDAQ	TTWO	Wed, Aug 14, 2013	18.59	18.86	18.35	18.42
4088	NASDAQ	TTWO	Tue, Aug 13, 2013	18.65	18.70	18.30	18.60
4087	NASDAQ	TTWO	Mon, Aug 12, 2013	18.53	18.78	18.51	18.66
4086	NASDAQ	TTWO	Fri, Aug 9, 2013	18.57	18.87	18.47	18.57
4085	NASDAQ	TTWO	Thu, Aug 8, 2013	18.16	18.55	18.04	18.47
4084	NASDAQ	TTWO	Wed, Aug 7, 2013	17.85	18.14	17.81	18.06
4083	NASDAQ	TTWO	Tue, Aug 6, 2013	18.25	18.26	17.86	17.96
4082	NASDAQ	TTWO	Mon, Aug 5, 2013	18.25	18.39	18.07	18.26
4081	NASDAQ	TTWO	Fri, Aug 2, 2013	18.13	18.24	17.72	18.13
4080	NASDAQ	TTWO	Thu, Aug 1, 2013	17.83	18.21	17.56	17.89
4079	NASDAQ	TTWO	Wed, Jul 31, 2013	17.58	17.84	17.17	17.56
4078	NASDAQ	TTWO	Tue, Jul 30, 2013	17.05	17.14	16.81	16.99
4077	NASDAQ	TTWO	Mon, Jul 29, 2013	16.98	17.05	16.53	16.97
4076	NASDAQ	TTWO	Fri, Jul 26, 2013	16.60	16.92	16.30	16.82
4075	NASDAQ	TTWO	Thu, Jul 25, 2013	16.76	16.76	16.27	16.41
4074	NASDAQ	TTWO	Wed, Jul 24, 2013	16.67	16.98	16.50	16.59
4073	NASDAQ	TTWO	Tue, Jul 23, 2013	16.83	16.83	16.44	16.48
4072	NASDAQ	TTWO	Mon, Jul 22, 2013	16.75	16.81	16.52	16.56
4071	NASDAQ	TTWO	Fri, Jul 19, 2013	16.37	16.75	16.23	16.68
4070	NASDAQ	TTWO	Thu, Jul 18, 2013	16.39	16.68	16.37	16.43
4069	NASDAQ	TTWO	Wed, Jul 17, 2013	15.98	16.43	15.79	16.31
4068	NASDAQ	TTWO	Tue, Jul 16, 2013	15.97	16.05	15.71	15.91
4067	NASDAQ	TTWO	Mon, Jul 15, 2013	15.99	16.08	15.87	15.92
4066	NASDAQ	TTWO	Fri, Jul 12, 2013	16.00	16.13	15.78	15.88
4065	NASDAQ	TTWO	Thu, Jul 11, 2013	16.21	16.21	15.72	16.04
4064	NASDAQ	TTWO	Wed, Jul 10, 2013	15.85	16.01	15.70	15.90
4063	NASDAQ	TTWO	Tue, Jul 9, 2013	15.73	15.85	15.39	15.81
4062	NASDAQ	TTWO	Mon, Jul 8, 2013	15.77	16.00	15.23	15.51
4061	NASDAQ	TTWO	Fri, Jul 5, 2013	15.71	15.74	15.38	15.70
4060	NASDAQ	TTWO	Wed, Jul 3, 2013	15.35	15.56	15.20	15.43
4059	NASDAQ	TTWO	Tue, Jul 2, 2013	15.40	15.60	15.15	15.44
4058	NASDAQ	TTWO	Mon, Jul 1, 2013	15.22	15.49	15.05	15.37
4057	NASDAQ	TTWO	Fri, Jun 28, 2013	14.60	15.10	14.40	14.97
4056	NASDAQ	TTWO	Thu, Jun 27, 2013	14.28	14.66	14.26	14.57
4055	NASDAQ	TTWO	Wed, Jun 26, 2013	14.74	14.75	14.10	14.21
4054	NASDAQ	TTWO	Tue, Jun 25, 2013	14.66	14.77	14.49	14.63
4053	NASDAQ	TTWO	Mon, Jun 24, 2013	14.84	14.89	14.25	14.53
4052	NASDAQ	TTWO	Fri, Jun 21, 2013	15.15	15.44	15.01	15.04
4051	NASDAQ	TTWO	Thu, Jun 20, 2013	15.21	15.43	14.93	15.12
4050	NASDAQ	TTWO	Wed, Jun 19, 2013	15.60	15.67	15.19	15.36
4049	NASDAQ	TTWO	Tue, Jun 18, 2013	15.66	15.85	15.52	15.66
4048	NASDAQ	TTWO	Mon, Jun 17, 2013	15.58	15.88	15.44	15.59
4047	NASDAQ	TTWO	Fri, Jun 14, 2013	15.47	15.57	15.30	15.46
4046	NASDAQ	TTWO	Thu, Jun 13, 2013	15.35	15.52	15.06	15.50
4045	NASDAQ	TTWO	Wed, Jun 12, 2013	16.60	16.65	15.25	15.37
4044	NASDAQ	TTWO	Tue, Jun 11, 2013	17.00	17.35	16.73	16.81
4043	NASDAQ	TTWO	Mon, Jun 10, 2013	17.06	17.13	16.51	16.54
4042	NASDAQ	TTWO	Fri, Jun 7, 2013	16.43	17.20	16.21	16.98
4041	NASDAQ	TTWO	Thu, Jun 6, 2013	15.92	16.10	15.75	16.08
4040	NASDAQ	TTWO	Wed, Jun 5, 2013	16.00	16.21	15.86	15.98
4039	NASDAQ	TTWO	Tue, Jun 4, 2013	16.12	16.45	15.92	16.08
4038	NASDAQ	TTWO	Mon, Jun 3, 2013	16.29	16.59	15.87	16.26
4037	NASDAQ	TTWO	Fri, May 31, 2013	16.57	16.96	16.55	16.64
4036	NASDAQ	TTWO	Thu, May 30, 2013	16.53	16.75	16.46	16.66
4035	NASDAQ	TTWO	Wed, May 29, 2013	16.25	16.51	16.07	16.45
4034	NASDAQ	TTWO	Tue, May 28, 2013	16.23	16.50	16.08	16.28
4033	NASDAQ	TTWO	Fri, May 24, 2013	15.85	16.11	15.73	16.02
4032	NASDAQ	TTWO	Thu, May 23, 2013	15.75	16.00	15.56	15.95
4031	NASDAQ	TTWO	Wed, May 22, 2013	16.00	16.35	15.83	15.88
4030	NASDAQ	TTWO	Tue, May 21, 2013	16.26	16.26	15.99	16.07
4029	NASDAQ	TTWO	Mon, May 20, 2013	16.29	16.52	16.16	16.21
4028	NASDAQ	TTWO	Fri, May 17, 2013	16.00	16.44	15.86	16.33
4027	NASDAQ	TTWO	Thu, May 16, 2013	16.32	16.41	15.95	16.02
4026	NASDAQ	TTWO	Wed, May 15, 2013	16.51	16.63	16.08	16.34
4025	NASDAQ	TTWO	Tue, May 14, 2013	17.51	17.54	16.23	16.54
4024	NASDAQ	TTWO	Mon, May 13, 2013	16.60	16.60	16.13	16.39
4023	NASDAQ	TTWO	Fri, May 10, 2013	15.97	16.53	15.87	16.44
4022	NASDAQ	TTWO	Thu, May 9, 2013	16.13	16.20	15.78	15.99
4021	NASDAQ	TTWO	Wed, May 8, 2013	15.86	16.68	15.82	16.22
4020	NASDAQ	TTWO	Tue, May 7, 2013	15.69	15.89	15.51	15.75
4019	NASDAQ	TTWO	Mon, May 6, 2013	15.79	15.83	15.58	15.61
4018	NASDAQ	TTWO	Fri, May 3, 2013	15.48	15.96	15.35	15.68
4017	NASDAQ	TTWO	Thu, May 2, 2013	15.16	15.37	15.02	15.30
4016	NASDAQ	TTWO	Wed, May 1, 2013	15.16	15.30	14.87	15.11
4015	NASDAQ	TTWO	Tue, Apr 30, 2013	15.39	15.42	15.00	15.26
4014	NASDAQ	TTWO	Mon, Apr 29, 2013	15.63	15.75	15.41	15.46
4013	NASDAQ	TTWO	Fri, Apr 26, 2013	15.42	15.76	15.42	15.60
4012	NASDAQ	TTWO	Thu, Apr 25, 2013	15.89	15.99	15.45	15.51
4011	NASDAQ	TTWO	Wed, Apr 24, 2013	15.38	15.88	15.33	15.86
4010	NASDAQ	TTWO	Tue, Apr 23, 2013	15.14	15.34	14.90	15.32
4009	NASDAQ	TTWO	Mon, Apr 22, 2013	14.99	15.18	14.68	15.06
4008	NASDAQ	TTWO	Fri, Apr 19, 2013	14.32	14.96	14.25	14.86
4007	NASDAQ	TTWO	Thu, Apr 18, 2013	14.53	14.53	14.08	14.32
4006	NASDAQ	TTWO	Wed, Apr 17, 2013	14.74	14.75	14.25	14.45
4005	NASDAQ	TTWO	Tue, Apr 16, 2013	15.19	15.30	14.87	14.94
4004	NASDAQ	TTWO	Mon, Apr 15, 2013	15.57	15.60	14.70	15.10
4003	NASDAQ	TTWO	Fri, Apr 12, 2013	15.58	15.79	15.40	15.78
4002	NASDAQ	TTWO	Thu, Apr 11, 2013	15.88	15.93	15.65	15.70
4001	NASDAQ	TTWO	Wed, Apr 10, 2013	15.65	15.95	15.59	15.87
4000	NASDAQ	TTWO	Tue, Apr 9, 2013	15.53	15.71	15.45	15.60
3999	NASDAQ	TTWO	Mon, Apr 8, 2013	15.48	15.57	15.31	15.54
3998	NASDAQ	TTWO	Fri, Apr 5, 2013	15.31	15.42	15.07	15.42
3997	NASDAQ	TTWO	Thu, Apr 4, 2013	15.40	15.50	15.13	15.44
3996	NASDAQ	TTWO	Wed, Apr 3, 2013	15.60	15.73	15.09	15.36
3995	NASDAQ	TTWO	Tue, Apr 2, 2013	15.96	15.99	15.28	15.60
3994	NASDAQ	TTWO	Mon, Apr 1, 2013	16.00	16.13	15.78	15.89
3993	NASDAQ	TTWO	Thu, Mar 28, 2013	16.04	16.16	15.76	16.15
3992	NASDAQ	TTWO	Wed, Mar 27, 2013	15.90	16.14	15.86	16.06
3991	NASDAQ	TTWO	Tue, Mar 26, 2013	16.01	16.10	15.87	16.02
3990	NASDAQ	TTWO	Mon, Mar 25, 2013	15.57	16.03	15.57	15.87
3989	NASDAQ	TTWO	Fri, Mar 22, 2013	15.61	15.75	15.38	15.50
3988	NASDAQ	TTWO	Thu, Mar 21, 2013	15.59	15.97	15.56	15.59
3987	NASDAQ	TTWO	Wed, Mar 20, 2013	15.29	15.80	15.25	15.66
3986	NASDAQ	TTWO	Tue, Mar 19, 2013	15.52	15.59	15.05	15.23
3985	NASDAQ	TTWO	Mon, Mar 18, 2013	15.38	15.63	15.22	15.48
3984	NASDAQ	TTWO	Fri, Mar 15, 2013	15.96	15.96	15.55	15.68
3983	NASDAQ	TTWO	Thu, Mar 14, 2013	15.56	16.05	15.53	15.93
3982	NASDAQ	TTWO	Wed, Mar 13, 2013	15.59	15.76	15.44	15.58
3981	NASDAQ	TTWO	Tue, Mar 12, 2013	15.50	15.64	15.40	15.54
3980	NASDAQ	TTWO	Mon, Mar 11, 2013	15.36	15.63	15.23	15.58
3979	NASDAQ	TTWO	Fri, Mar 8, 2013	15.49	15.53	15.26	15.42
3978	NASDAQ	TTWO	Thu, Mar 7, 2013	15.36	15.51	15.27	15.41
3977	NASDAQ	TTWO	Wed, Mar 6, 2013	15.26	15.65	15.13	15.43
3976	NASDAQ	TTWO	Tue, Mar 5, 2013	15.07	15.25	14.96	15.00
3975	NASDAQ	TTWO	Mon, Mar 4, 2013	14.72	15.07	14.71	14.99
3974	NASDAQ	TTWO	Fri, Mar 1, 2013	14.53	14.81	14.47	14.72
3973	NASDAQ	TTWO	Thu, Feb 28, 2013	14.81	15.00	14.60	14.64
3972	NASDAQ	TTWO	Wed, Feb 27, 2013	14.82	14.99	14.74	14.81
3971	NASDAQ	TTWO	Tue, Feb 26, 2013	15.01	15.09	14.80	14.89
3970	NASDAQ	TTWO	Mon, Feb 25, 2013	15.08	15.27	14.91	14.93
3969	NASDAQ	TTWO	Fri, Feb 22, 2013	15.03	15.11	14.88	14.95
3968	NASDAQ	TTWO	Thu, Feb 21, 2013	14.88	15.00	14.64	14.90
3967	NASDAQ	TTWO	Wed, Feb 20, 2013	15.54	15.64	15.10	15.11
3966	NASDAQ	TTWO	Tue, Feb 19, 2013	14.99	15.57	14.86	15.52
3965	NASDAQ	TTWO	Fri, Feb 15, 2013	15.05	15.29	15.04	15.08
3964	NASDAQ	TTWO	Thu, Feb 14, 2013	14.81	15.07	14.56	14.97
3963	NASDAQ	TTWO	Wed, Feb 13, 2013	14.94	15.04	14.62	14.91
3962	NASDAQ	TTWO	Tue, Feb 12, 2013	15.17	15.29	14.84	14.86
3961	NASDAQ	TTWO	Mon, Feb 11, 2013	14.99	15.28	14.70	15.13
3960	NASDAQ	TTWO	Fri, Feb 8, 2013	14.93	15.18	14.81	15.04
3959	NASDAQ	TTWO	Thu, Feb 7, 2013	14.48	14.91	14.31	14.80
3958	NASDAQ	TTWO	Wed, Feb 6, 2013	13.50	14.58	13.40	14.44
3957	NASDAQ	TTWO	Tue, Feb 5, 2013	12.56	12.75	12.50	12.66
3956	NASDAQ	TTWO	Mon, Feb 4, 2013	12.77	12.88	12.26	12.51
3955	NASDAQ	TTWO	Fri, Feb 1, 2013	12.18	12.88	12.18	12.78
3954	NASDAQ	TTWO	Thu, Jan 31, 2013	12.99	13.30	11.55	12.17
3953	NASDAQ	TTWO	Wed, Jan 30, 2013	13.10	13.19	12.96	13.06
3952	NASDAQ	TTWO	Tue, Jan 29, 2013	13.16	13.20	12.93	13.06
3951	NASDAQ	TTWO	Mon, Jan 28, 2013	13.01	13.17	12.82	13.12
3950	NASDAQ	TTWO	Fri, Jan 25, 2013	12.70	12.92	12.60	12.82
3949	NASDAQ	TTWO	Thu, Jan 24, 2013	12.49	12.70	12.35	12.61
3948	NASDAQ	TTWO	Wed, Jan 23, 2013	12.54	12.61	12.47	12.53
3947	NASDAQ	TTWO	Tue, Jan 22, 2013	12.49	12.54	12.41	12.54
3946	NASDAQ	TTWO	Fri, Jan 18, 2013	12.50	12.70	12.45	12.52
3945	NASDAQ	TTWO	Thu, Jan 17, 2013	12.41	12.71	12.41	12.49
3944	NASDAQ	TTWO	Wed, Jan 16, 2013	12.53	12.53	12.27	12.30
3943	NASDAQ	TTWO	Tue, Jan 15, 2013	12.14	12.51	12.06	12.46
3942	NASDAQ	TTWO	Mon, Jan 14, 2013	12.25	12.39	12.12	12.20
3941	NASDAQ	TTWO	Fri, Jan 11, 2013	11.96	12.39	11.88	12.31
3940	NASDAQ	TTWO	Thu, Jan 10, 2013	12.05	12.22	11.97	11.98
3939	NASDAQ	TTWO	Wed, Jan 9, 2013	11.87	12.09	11.53	11.92
3938	NASDAQ	TTWO	Tue, Jan 8, 2013	12.10	12.15	11.78	11.78
3937	NASDAQ	TTWO	Mon, Jan 7, 2013	12.11	12.37	12.08	12.16
3936	NASDAQ	TTWO	Fri, Jan 4, 2013	11.93	12.26	11.92	12.20
3935	NASDAQ	TTWO	Thu, Jan 3, 2013	11.50	11.96	11.42	11.88
3934	NASDAQ	TTWO	Wed, Jan 2, 2013	11.22	11.56	11.11	11.48
3933	NASDAQ	TTWO	Mon, Dec 31, 2012	10.85	11.17	10.61	11.01
3932	NASDAQ	TTWO	Fri, Dec 28, 2012	10.95	11.11	10.90	11.02
3931	NASDAQ	TTWO	Thu, Dec 27, 2012	11.10	11.12	10.84	11.00
3930	NASDAQ	TTWO	Wed, Dec 26, 2012	11.20	11.34	11.02	11.14
3929	NASDAQ	TTWO	Mon, Dec 24, 2012	11.40	11.53	11.08	11.20
3928	NASDAQ	TTWO	Fri, Dec 21, 2012	11.48	11.48	11.12	11.35
3927	NASDAQ	TTWO	Thu, Dec 20, 2012	11.96	12.06	11.42	11.69
3926	NASDAQ	TTWO	Wed, Dec 19, 2012	12.64	12.86	11.94	11.98
3925	NASDAQ	TTWO	Tue, Dec 18, 2012	12.54	12.86	12.54	12.66
3924	NASDAQ	TTWO	Mon, Dec 17, 2012	13.16	13.16	12.43	12.60
3923	NASDAQ	TTWO	Fri, Dec 14, 2012	13.00	13.14	12.95	13.10
3922	NASDAQ	TTWO	Thu, Dec 13, 2012	13.15	13.33	12.95	13.03
3921	NASDAQ	TTWO	Wed, Dec 12, 2012	13.25	13.38	13.05	13.10
3920	NASDAQ	TTWO	Tue, Dec 11, 2012	12.59	12.88	12.49	12.77
3919	NASDAQ	TTWO	Mon, Dec 10, 2012	12.32	12.55	12.30	12.52
3918	NASDAQ	TTWO	Fri, Dec 7, 2012	12.24	12.36	12.14	12.33
3917	NASDAQ	TTWO	Thu, Dec 6, 2012	12.15	12.29	12.04	12.19
3916	NASDAQ	TTWO	Wed, Dec 5, 2012	12.33	12.33	12.07	12.10
3915	NASDAQ	TTWO	Tue, Dec 4, 2012	12.32	12.41	12.15	12.30
3914	NASDAQ	TTWO	Mon, Dec 3, 2012	12.48	12.54	12.23	12.34
3913	NASDAQ	TTWO	Fri, Nov 30, 2012	12.40	12.48	12.28	12.37
3912	NASDAQ	TTWO	Thu, Nov 29, 2012	12.63	12.76	12.45	12.53
3911	NASDAQ	TTWO	Wed, Nov 28, 2012	12.36	12.57	12.18	12.53
3910	NASDAQ	TTWO	Tue, Nov 27, 2012	12.34	12.58	12.21	12.40
3909	NASDAQ	TTWO	Mon, Nov 26, 2012	12.39	12.48	12.24	12.39
3908	NASDAQ	TTWO	Fri, Nov 23, 2012	12.43	12.64	12.36	12.42
3907	NASDAQ	TTWO	Wed, Nov 21, 2012	12.31	12.50	12.25	12.30
3906	NASDAQ	TTWO	Tue, Nov 20, 2012	12.33	12.47	12.19	12.24
3905	NASDAQ	TTWO	Mon, Nov 19, 2012	11.98	12.47	11.93	12.35
3904	NASDAQ	TTWO	Fri, Nov 16, 2012	11.52	11.98	11.45	11.85
3903	NASDAQ	TTWO	Thu, Nov 15, 2012	11.50	11.69	11.36	11.55
3902	NASDAQ	TTWO	Wed, Nov 14, 2012	11.53	11.58	11.42	11.47
3901	NASDAQ	TTWO	Tue, Nov 13, 2012	11.40	11.53	11.24	11.51
3900	NASDAQ	TTWO	Mon, Nov 12, 2012	11.19	11.55	11.19	11.45
3899	NASDAQ	TTWO	Fri, Nov 9, 2012	11.07	11.24	10.97	11.03
3898	NASDAQ	TTWO	Thu, Nov 8, 2012	11.03	11.44	11.00	11.11
3897	NASDAQ	TTWO	Wed, Nov 7, 2012	11.07	11.26	10.80	10.87
3896	NASDAQ	TTWO	Tue, Nov 6, 2012	11.15	11.49	11.11	11.32
3895	NASDAQ	TTWO	Mon, Nov 5, 2012	11.01	11.15	10.91	11.03
3894	NASDAQ	TTWO	Fri, Nov 2, 2012	11.28	11.28	10.83	11.04
3893	NASDAQ	TTWO	Thu, Nov 1, 2012	11.16	11.28	10.77	11.21
3892	NASDAQ	TTWO	Wed, Oct 31, 2012	11.38	11.55	10.98	11.15
3891	NASDAQ	TTWO	Fri, Oct 26, 2012	10.97	11.07	10.49	10.71
3890	NASDAQ	TTWO	Thu, Oct 25, 2012	11.36	11.38	10.89	10.94
3889	NASDAQ	TTWO	Wed, Oct 24, 2012	11.12	11.27	10.89	11.24
3888	NASDAQ	TTWO	Tue, Oct 23, 2012	10.81	11.04	10.57	11.02
3887	NASDAQ	TTWO	Mon, Oct 22, 2012	10.85	11.10	10.76	10.93
3886	NASDAQ	TTWO	Fri, Oct 19, 2012	11.39	11.43	10.90	10.98
3885	NASDAQ	TTWO	Thu, Oct 18, 2012	11.48	11.60	11.33	11.45
3884	NASDAQ	TTWO	Wed, Oct 17, 2012	11.49	11.64	11.34	11.46
3883	NASDAQ	TTWO	Tue, Oct 16, 2012	11.58	11.79	11.41	11.50
3882	NASDAQ	TTWO	Mon, Oct 15, 2012	11.30	11.57	11.22	11.50
3881	NASDAQ	TTWO	Fri, Oct 12, 2012	11.01	11.37	10.96	11.18
3880	NASDAQ	TTWO	Thu, Oct 11, 2012	10.39	11.09	10.32	10.97
3879	NASDAQ	TTWO	Wed, Oct 10, 2012	10.59	10.62	10.29	10.32
3878	NASDAQ	TTWO	Tue, Oct 9, 2012	11.02	11.09	10.60	10.61
3877	NASDAQ	TTWO	Mon, Oct 8, 2012	11.13	11.18	10.90	11.01
3876	NASDAQ	TTWO	Fri, Oct 5, 2012	10.90	11.26	10.85	11.21
3875	NASDAQ	TTWO	Thu, Oct 4, 2012	10.20	10.88	10.11	10.85
3874	NASDAQ	TTWO	Wed, Oct 3, 2012	10.29	10.29	10.01	10.19
3873	NASDAQ	TTWO	Tue, Oct 2, 2012	11.17	11.17	10.14	10.24
3872	NASDAQ	TTWO	Mon, Oct 1, 2012	10.43	10.65	10.19	10.20
3871	NASDAQ	TTWO	Fri, Sep 28, 2012	10.56	10.59	10.24	10.44
3870	NASDAQ	TTWO	Thu, Sep 27, 2012	10.59	10.81	10.49	10.61
3869	NASDAQ	TTWO	Wed, Sep 26, 2012	10.48	10.57	10.12	10.50
3868	NASDAQ	TTWO	Tue, Sep 25, 2012	10.91	10.91	10.45	10.46
3867	NASDAQ	TTWO	Mon, Sep 24, 2012	10.70	11.14	10.66	10.75
3866	NASDAQ	TTWO	Fri, Sep 21, 2012	11.13	11.18	10.69	10.73
3865	NASDAQ	TTWO	Thu, Sep 20, 2012	11.05	11.15	10.94	11.00
3864	NASDAQ	TTWO	Wed, Sep 19, 2012	11.24	11.31	11.01	11.15
3863	NASDAQ	TTWO	Tue, Sep 18, 2012	11.18	11.36	11.00	11.14
3862	NASDAQ	TTWO	Mon, Sep 17, 2012	10.97	11.22	10.85	11.15
3861	NASDAQ	TTWO	Fri, Sep 14, 2012	10.81	11.08	10.72	10.93
3860	NASDAQ	TTWO	Thu, Sep 13, 2012	10.61	10.81	10.40	10.69
3859	NASDAQ	TTWO	Wed, Sep 12, 2012	10.88	11.00	10.51	10.57
3858	NASDAQ	TTWO	Tue, Sep 11, 2012	10.64	10.88	10.61	10.82
3857	NASDAQ	TTWO	Mon, Sep 10, 2012	10.52	10.66	10.35	10.65
3856	NASDAQ	TTWO	Fri, Sep 7, 2012	10.39	10.58	10.26	10.54
3855	NASDAQ	TTWO	Thu, Sep 6, 2012	10.03	10.44	10.03	10.34
3854	NASDAQ	TTWO	Wed, Sep 5, 2012	9.97	10.14	9.89	9.94
3853	NASDAQ	TTWO	Tue, Sep 4, 2012	10.22	10.32	9.86	10.01
3852	NASDAQ	TTWO	Fri, Aug 31, 2012	10.14	10.39	10.03	10.25
3851	NASDAQ	TTWO	Thu, Aug 30, 2012	10.17	10.18	9.96	10.03
3850	NASDAQ	TTWO	Wed, Aug 29, 2012	10.34	10.48	10.22	10.29
3849	NASDAQ	TTWO	Tue, Aug 28, 2012	10.04	10.40	10.01	10.35
3848	NASDAQ	TTWO	Mon, Aug 27, 2012	10.22	10.40	9.95	9.99
3847	NASDAQ	TTWO	Fri, Aug 24, 2012	10.23	10.30	10.10	10.14
3846	NASDAQ	TTWO	Thu, Aug 23, 2012	10.11	10.32	9.89	10.28
3845	NASDAQ	TTWO	Wed, Aug 22, 2012	10.19	10.23	10.00	10.14
3844	NASDAQ	TTWO	Tue, Aug 21, 2012	10.33	10.36	10.05	10.19
3843	NASDAQ	TTWO	Mon, Aug 20, 2012	10.07	10.35	9.93	10.31
3842	NASDAQ	TTWO	Fri, Aug 17, 2012	9.90	10.12	9.75	10.07
3841	NASDAQ	TTWO	Thu, Aug 16, 2012	9.35	10.04	9.32	9.87
3840	NASDAQ	TTWO	Wed, Aug 15, 2012	8.89	9.38	8.74	9.38
3839	NASDAQ	TTWO	Tue, Aug 14, 2012	9.23	9.23	8.77	8.81
3838	NASDAQ	TTWO	Mon, Aug 13, 2012	9.39	9.43	8.98	9.08
3837	NASDAQ	TTWO	Fri, Aug 10, 2012	8.84	9.40	8.80	9.38
3836	NASDAQ	TTWO	Thu, Aug 9, 2012	9.01	9.01	8.72	8.82
3835	NASDAQ	TTWO	Wed, Aug 8, 2012	9.24	9.42	8.97	8.99
3834	NASDAQ	TTWO	Tue, Aug 7, 2012	8.64	9.57	8.63	9.44
3833	NASDAQ	TTWO	Mon, Aug 6, 2012	8.08	8.68	8.05	8.61
3832	NASDAQ	TTWO	Fri, Aug 3, 2012	7.86	8.20	7.71	8.08
3831	NASDAQ	TTWO	Thu, Aug 2, 2012	7.81	7.98	7.37	7.82
3830	NASDAQ	TTWO	Wed, Aug 1, 2012	8.62	9.08	7.87	7.87
3829	NASDAQ	TTWO	Tue, Jul 31, 2012	9.08	9.21	8.65	8.78
3828	NASDAQ	TTWO	Mon, Jul 30, 2012	9.08	9.25	9.02	9.13
3827	NASDAQ	TTWO	Fri, Jul 27, 2012	8.77	9.13	8.73	9.10
3826	NASDAQ	TTWO	Thu, Jul 26, 2012	9.03	9.09	8.69	8.73
3825	NASDAQ	TTWO	Wed, Jul 25, 2012	8.96	9.13	8.80	8.93
3824	NASDAQ	TTWO	Tue, Jul 24, 2012	9.09	9.13	8.93	8.95
3823	NASDAQ	TTWO	Mon, Jul 23, 2012	9.22	9.30	8.99	9.08
3822	NASDAQ	TTWO	Fri, Jul 20, 2012	9.73	9.73	9.40	9.42
3821	NASDAQ	TTWO	Thu, Jul 19, 2012	9.24	9.84	9.24	9.84
3820	NASDAQ	TTWO	Wed, Jul 18, 2012	9.03	9.29	9.03	9.20
3819	NASDAQ	TTWO	Tue, Jul 17, 2012	9.09	9.15	8.93	9.01
3818	NASDAQ	TTWO	Mon, Jul 16, 2012	8.93	9.08	8.88	9.02
3817	NASDAQ	TTWO	Fri, Jul 13, 2012	9.11	9.19	8.83	8.89
3816	NASDAQ	TTWO	Thu, Jul 12, 2012	9.13	9.16	8.91	9.10
3815	NASDAQ	TTWO	Wed, Jul 11, 2012	9.17	9.29	9.00	9.16
3814	NASDAQ	TTWO	Tue, Jul 10, 2012	9.34	9.38	9.04	9.12
3813	NASDAQ	TTWO	Mon, Jul 9, 2012	9.40	9.43	9.13	9.26
3812	NASDAQ	TTWO	Fri, Jul 6, 2012	9.46	9.46	9.13	9.42
3811	NASDAQ	TTWO	Thu, Jul 5, 2012	9.92	9.93	9.50	9.50
3810	NASDAQ	TTWO	Tue, Jul 3, 2012	9.43	9.78	9.38	9.78
3809	NASDAQ	TTWO	Mon, Jul 2, 2012	9.48	9.58	9.27	9.40
3808	NASDAQ	TTWO	Fri, Jun 29, 2012	9.41	9.52	9.26	9.46
3807	NASDAQ	TTWO	Thu, Jun 28, 2012	9.35	9.50	9.13	9.24
3806	NASDAQ	TTWO	Wed, Jun 27, 2012	9.46	9.58	9.25	9.40
3805	NASDAQ	TTWO	Tue, Jun 26, 2012	9.61	9.65	9.39	9.41
3804	NASDAQ	TTWO	Mon, Jun 25, 2012	9.73	9.82	9.52	9.62
3803	NASDAQ	TTWO	Fri, Jun 22, 2012	9.87	10.00	9.82	9.87
3802	NASDAQ	TTWO	Thu, Jun 21, 2012	10.26	10.30	9.82	9.85
3801	NASDAQ	TTWO	Wed, Jun 20, 2012	10.31	10.35	10.05	10.23
3800	NASDAQ	TTWO	Tue, Jun 19, 2012	10.06	10.32	10.06	10.29
3799	NASDAQ	TTWO	Mon, Jun 18, 2012	9.92	10.08	9.76	10.03
3798	NASDAQ	TTWO	Fri, Jun 15, 2012	10.03	10.09	9.61	10.00
3797	NASDAQ	TTWO	Thu, Jun 14, 2012	10.27	10.27	9.91	10.04
3796	NASDAQ	TTWO	Wed, Jun 13, 2012	10.61	10.74	10.19	10.26
3795	NASDAQ	TTWO	Tue, Jun 12, 2012	10.59	10.79	10.54	10.75
3794	NASDAQ	TTWO	Mon, Jun 11, 2012	10.99	10.99	10.55	10.56
3793	NASDAQ	TTWO	Fri, Jun 8, 2012	11.14	11.14	10.63	10.87
3792	NASDAQ	TTWO	Thu, Jun 7, 2012	11.79	11.81	11.12	11.14
3791	NASDAQ	TTWO	Wed, Jun 6, 2012	11.27	11.63	11.25	11.63
3790	NASDAQ	TTWO	Tue, Jun 5, 2012	10.89	11.19	10.80	11.14
3789	NASDAQ	TTWO	Mon, Jun 4, 2012	11.06	11.25	10.72	10.90
3788	NASDAQ	TTWO	Fri, Jun 1, 2012	11.35	11.40	10.90	11.06
3787	NASDAQ	TTWO	Thu, May 31, 2012	11.71	11.75	11.50	11.52
3786	NASDAQ	TTWO	Wed, May 30, 2012	11.75	11.86	11.57	11.73
3785	NASDAQ	TTWO	Tue, May 29, 2012	11.66	11.91	11.58	11.90
3784	NASDAQ	TTWO	Fri, May 25, 2012	11.50	11.61	11.35	11.56
3783	NASDAQ	TTWO	Thu, May 24, 2012	11.74	11.81	11.48	11.51
3782	NASDAQ	TTWO	Wed, May 23, 2012	11.83	12.27	11.32	11.78
3781	NASDAQ	TTWO	Tue, May 22, 2012	11.32	11.51	11.02	11.16
3780	NASDAQ	TTWO	Mon, May 21, 2012	11.25	11.31	11.00	11.27
3779	NASDAQ	TTWO	Fri, May 18, 2012	11.60	11.77	11.15	11.19
3778	NASDAQ	TTWO	Thu, May 17, 2012	11.95	12.01	11.61	11.62
3777	NASDAQ	TTWO	Wed, May 16, 2012	12.39	12.44	11.90	11.94
3776	NASDAQ	TTWO	Tue, May 15, 2012	12.60	12.70	12.29	12.33
3775	NASDAQ	TTWO	Mon, May 14, 2012	12.55	12.90	12.53	12.60
3774	NASDAQ	TTWO	Fri, May 11, 2012	12.65	12.89	12.60	12.61
3773	NASDAQ	TTWO	Thu, May 10, 2012	12.71	12.95	12.56	12.76
3772	NASDAQ	TTWO	Wed, May 9, 2012	13.22	13.24	12.51	12.63
3771	NASDAQ	TTWO	Tue, May 8, 2012	13.40	13.57	13.27	13.41
3770	NASDAQ	TTWO	Mon, May 7, 2012	13.31	13.53	13.22	13.44
3769	NASDAQ	TTWO	Fri, May 4, 2012	13.54	13.61	13.40	13.41
3768	NASDAQ	TTWO	Thu, May 3, 2012	13.60	13.75	13.47	13.65
3767	NASDAQ	TTWO	Wed, May 2, 2012	13.81	13.86	13.53	13.58
3766	NASDAQ	TTWO	Tue, May 1, 2012	14.07	14.38	13.85	13.86
3765	NASDAQ	TTWO	Mon, Apr 30, 2012	14.30	14.35	14.10	14.11
3764	NASDAQ	TTWO	Fri, Apr 27, 2012	14.28	14.34	14.12	14.30
3763	NASDAQ	TTWO	Thu, Apr 26, 2012	14.16	14.28	14.02	14.25
3762	NASDAQ	TTWO	Wed, Apr 25, 2012	13.92	14.15	13.91	14.15
3761	NASDAQ	TTWO	Tue, Apr 24, 2012	13.89	14.05	13.69	13.73
3760	NASDAQ	TTWO	Mon, Apr 23, 2012	13.92	14.00	13.74	13.94
3759	NASDAQ	TTWO	Fri, Apr 20, 2012	14.33	14.33	14.03	14.04
3758	NASDAQ	TTWO	Thu, Apr 19, 2012	14.48	14.67	14.15	14.15
3757	NASDAQ	TTWO	Wed, Apr 18, 2012	14.56	14.60	14.34	14.38
3756	NASDAQ	TTWO	Tue, Apr 17, 2012	14.27	14.70	14.14	14.63
3755	NASDAQ	TTWO	Mon, Apr 16, 2012	14.66	14.76	14.11	14.15
3754	NASDAQ	TTWO	Fri, Apr 13, 2012	14.68	14.79	14.49	14.66
3753	NASDAQ	TTWO	Thu, Apr 12, 2012	14.71	14.87	14.70	14.75
3752	NASDAQ	TTWO	Wed, Apr 11, 2012	14.86	15.00	14.69	14.74
3751	NASDAQ	TTWO	Tue, Apr 10, 2012	15.19	15.46	14.73	14.74
3750	NASDAQ	TTWO	Mon, Apr 9, 2012	15.06	15.36	15.05	15.16
3749	NASDAQ	TTWO	Thu, Apr 5, 2012	15.35	15.54	15.25	15.27
3748	NASDAQ	TTWO	Wed, Apr 4, 2012	15.35	15.52	15.25	15.45
3747	NASDAQ	TTWO	Tue, Apr 3, 2012	15.47	15.67	15.41	15.53
3746	NASDAQ	TTWO	Mon, Apr 2, 2012	15.34	15.46	15.10	15.44
3745	NASDAQ	TTWO	Fri, Mar 30, 2012	15.62	15.62	15.33	15.39
3744	NASDAQ	TTWO	Thu, Mar 29, 2012	15.61	15.67	15.27	15.49
3743	NASDAQ	TTWO	Wed, Mar 28, 2012	15.99	16.03	15.55	15.68
3742	NASDAQ	TTWO	Tue, Mar 27, 2012	16.05	16.15	15.85	15.90
3741	NASDAQ	TTWO	Mon, Mar 26, 2012	15.87	16.12	15.86	16.03
3740	NASDAQ	TTWO	Fri, Mar 23, 2012	15.77	15.81	15.53	15.81
3739	NASDAQ	TTWO	Thu, Mar 22, 2012	15.88	16.15	15.71	15.81
3738	NASDAQ	TTWO	Wed, Mar 21, 2012	16.02	16.13	15.89	15.97
3737	NASDAQ	TTWO	Tue, Mar 20, 2012	16.04	16.06	15.86	15.99
3736	NASDAQ	TTWO	Mon, Mar 19, 2012	15.94	16.23	15.85	16.13
3735	NASDAQ	TTWO	Fri, Mar 16, 2012	15.90	16.13	15.90	16.03
3734	NASDAQ	TTWO	Thu, Mar 15, 2012	15.66	15.97	15.59	15.93
3733	NASDAQ	TTWO	Wed, Mar 14, 2012	15.70	15.88	15.35	15.68
3732	NASDAQ	TTWO	Tue, Mar 13, 2012	15.96	16.00	15.49	15.91
3731	NASDAQ	TTWO	Mon, Mar 12, 2012	15.77	15.99	15.72	15.92
3730	NASDAQ	TTWO	Fri, Mar 9, 2012	15.60	15.90	15.60	15.83
3729	NASDAQ	TTWO	Thu, Mar 8, 2012	15.43	15.65	15.25	15.61
3728	NASDAQ	TTWO	Wed, Mar 7, 2012	15.43	15.58	15.36	15.41
3727	NASDAQ	TTWO	Tue, Mar 6, 2012	15.40	15.57	15.26	15.41
3726	NASDAQ	TTWO	Mon, Mar 5, 2012	15.51	15.66	15.41	15.48
3725	NASDAQ	TTWO	Fri, Mar 2, 2012	15.52	15.60	15.39	15.58
3724	NASDAQ	TTWO	Thu, Mar 1, 2012	15.46	15.69	15.35	15.52
3723	NASDAQ	TTWO	Wed, Feb 29, 2012	15.56	15.65	15.43	15.45
3722	NASDAQ	TTWO	Tue, Feb 28, 2012	15.53	15.73	15.45	15.58
3721	NASDAQ	TTWO	Mon, Feb 27, 2012	15.40	15.77	15.24	15.59
3720	NASDAQ	TTWO	Fri, Feb 24, 2012	15.56	15.76	15.55	15.57
3719	NASDAQ	TTWO	Thu, Feb 23, 2012	15.40	15.61	15.26	15.56
3718	NASDAQ	TTWO	Wed, Feb 22, 2012	15.13	15.55	15.05	15.41
3717	NASDAQ	TTWO	Tue, Feb 21, 2012	15.31	15.50	15.13	15.20
3716	NASDAQ	TTWO	Fri, Feb 17, 2012	15.55	15.62	15.30	15.34
3715	NASDAQ	TTWO	Thu, Feb 16, 2012	15.59	15.75	15.54	15.61
3714	NASDAQ	TTWO	Wed, Feb 15, 2012	15.95	15.98	15.55	15.57
3713	NASDAQ	TTWO	Tue, Feb 14, 2012	15.96	16.03	15.72	15.90
3712	NASDAQ	TTWO	Mon, Feb 13, 2012	15.97	16.11	15.87	16.05
3711	NASDAQ	TTWO	Fri, Feb 10, 2012	16.29	16.29	15.69	15.80
3710	NASDAQ	TTWO	Thu, Feb 9, 2012	16.17	16.35	16.07	16.19
3709	NASDAQ	TTWO	Wed, Feb 8, 2012	15.99	16.21	15.80	16.11
3708	NASDAQ	TTWO	Tue, Feb 7, 2012	16.18	16.37	16.00	16.02
3707	NASDAQ	TTWO	Mon, Feb 6, 2012	16.19	16.35	16.01	16.27
3706	NASDAQ	TTWO	Fri, Feb 3, 2012	16.50	16.99	16.16	16.20
3705	NASDAQ	TTWO	Thu, Feb 2, 2012	15.85	15.89	15.42	15.72
3704	NASDAQ	TTWO	Wed, Feb 1, 2012	15.60	15.81	15.48	15.76
3703	NASDAQ	TTWO	Tue, Jan 31, 2012	15.65	15.69	15.48	15.60
3702	NASDAQ	TTWO	Mon, Jan 30, 2012	15.41	15.65	15.31	15.55
3701	NASDAQ	TTWO	Fri, Jan 27, 2012	15.10	15.69	15.09	15.63
3700	NASDAQ	TTWO	Thu, Jan 26, 2012	15.47	15.51	15.16	15.20
3699	NASDAQ	TTWO	Wed, Jan 25, 2012	15.40	15.50	15.24	15.40
3698	NASDAQ	TTWO	Tue, Jan 24, 2012	15.09	15.48	15.08	15.40
3697	NASDAQ	TTWO	Mon, Jan 23, 2012	15.15	15.20	14.89	15.16
3696	NASDAQ	TTWO	Fri, Jan 20, 2012	15.17	15.66	15.02	15.08
3695	NASDAQ	TTWO	Thu, Jan 19, 2012	15.21	15.32	15.00	15.10
3694	NASDAQ	TTWO	Wed, Jan 18, 2012	14.75	15.31	14.71	15.21
3693	NASDAQ	TTWO	Tue, Jan 17, 2012	14.51	14.98	14.50	14.82
3692	NASDAQ	TTWO	Fri, Jan 13, 2012	14.37	14.51	14.25	14.50
3691	NASDAQ	TTWO	Thu, Jan 12, 2012	14.26	14.58	14.11	14.58
3690	NASDAQ	TTWO	Wed, Jan 11, 2012	14.41	14.59	14.32	14.50
3689	NASDAQ	TTWO	Tue, Jan 10, 2012	15.01	15.07	14.30	14.49
3688	NASDAQ	TTWO	Mon, Jan 9, 2012	14.79	14.95	14.60	14.91
3687	NASDAQ	TTWO	Fri, Jan 6, 2012	14.64	14.98	14.52	14.76
3686	NASDAQ	TTWO	Thu, Jan 5, 2012	14.24	14.86	14.14	14.66
3685	NASDAQ	TTWO	Wed, Jan 4, 2012	13.98	14.10	13.87	14.00
3684	NASDAQ	TTWO	Tue, Jan 3, 2012	13.83	14.05	13.78	14.00
3683	NASDAQ	TTWO	Fri, Dec 30, 2011	13.35	13.64	13.35	13.55
3682	NASDAQ	TTWO	Thu, Dec 29, 2011	13.37	13.55	13.24	13.40
3681	NASDAQ	TTWO	Wed, Dec 28, 2011	13.79	13.79	13.29	13.35
3680	NASDAQ	TTWO	Tue, Dec 27, 2011	13.80	13.82	13.64	13.76
3679	NASDAQ	TTWO	Fri, Dec 23, 2011	13.61	13.84	13.51	13.80
3678	NASDAQ	TTWO	Thu, Dec 22, 2011	13.58	13.66	13.47	13.52
3677	NASDAQ	TTWO	Wed, Dec 21, 2011	13.78	13.78	13.33	13.55
3676	NASDAQ	TTWO	Tue, Dec 20, 2011	13.73	13.94	13.61	13.76
3675	NASDAQ	TTWO	Mon, Dec 19, 2011	13.75	13.75	13.38	13.48
3674	NASDAQ	TTWO	Fri, Dec 16, 2011	13.82	14.01	13.56	13.69
3673	NASDAQ	TTWO	Thu, Dec 15, 2011	13.71	13.91	13.46	13.76
3672	NASDAQ	TTWO	Wed, Dec 14, 2011	13.66	13.80	13.42	13.55
3671	NASDAQ	TTWO	Tue, Dec 13, 2011	14.31	14.37	13.67	13.82
3670	NASDAQ	TTWO	Mon, Dec 12, 2011	13.97	14.18	13.85	14.15
3669	NASDAQ	TTWO	Fri, Dec 9, 2011	13.77	14.21	13.76	14.10
3668	NASDAQ	TTWO	Thu, Dec 8, 2011	14.07	14.17	13.74	13.77
3667	NASDAQ	TTWO	Wed, Dec 7, 2011	14.18	14.22	13.92	14.18
3666	NASDAQ	TTWO	Tue, Dec 6, 2011	14.20	14.53	13.99	14.25
3665	NASDAQ	TTWO	Mon, Dec 5, 2011	14.18	14.27	13.90	14.13
3664	NASDAQ	TTWO	Fri, Dec 2, 2011	13.99	14.05	13.59	13.66
3663	NASDAQ	TTWO	Thu, Dec 1, 2011	13.94	14.04	13.76	13.82
3662	NASDAQ	TTWO	Wed, Nov 30, 2011	14.13	14.15	13.73	13.95
3661	NASDAQ	TTWO	Tue, Nov 29, 2011	13.93	13.95	13.55	13.67
3660	NASDAQ	TTWO	Mon, Nov 28, 2011	13.75	14.01	13.67	13.94
3659	NASDAQ	TTWO	Fri, Nov 25, 2011	13.20	13.53	13.19	13.27
3658	NASDAQ	TTWO	Wed, Nov 23, 2011	13.34	13.42	13.25	13.27
3657	NASDAQ	TTWO	Tue, Nov 22, 2011	13.28	13.66	13.26	13.47
3656	NASDAQ	TTWO	Mon, Nov 21, 2011	13.34	13.43	13.09	13.33
3655	NASDAQ	TTWO	Fri, Nov 18, 2011	13.58	13.75	13.47	13.58
3654	NASDAQ	TTWO	Thu, Nov 17, 2011	13.68	13.68	13.08	13.59
3653	NASDAQ	TTWO	Wed, Nov 16, 2011	14.07	14.16	13.67	13.70
3652	NASDAQ	TTWO	Tue, Nov 15, 2011	14.00	14.41	13.96	14.17
3651	NASDAQ	TTWO	Mon, Nov 14, 2011	14.71	15.00	14.46	14.48
3650	NASDAQ	TTWO	Fri, Nov 11, 2011	14.53	14.86	14.36	14.72
3649	NASDAQ	TTWO	Thu, Nov 10, 2011	15.11	15.11	13.91	14.41
3648	NASDAQ	TTWO	Wed, Nov 9, 2011	15.00	16.24	14.84	15.45
3647	NASDAQ	TTWO	Tue, Nov 8, 2011	15.71	15.90	15.27	15.66
3646	NASDAQ	TTWO	Mon, Nov 7, 2011	15.90	15.90	15.38	15.57
3645	NASDAQ	TTWO	Fri, Nov 4, 2011	15.74	16.09	15.74	15.90
3644	NASDAQ	TTWO	Thu, Nov 3, 2011	15.50	15.95	15.28	15.90
3643	NASDAQ	TTWO	Wed, Nov 2, 2011	15.40	15.78	15.37	15.64
3642	NASDAQ	TTWO	Tue, Nov 1, 2011	15.28	15.57	15.02	15.29
3641	NASDAQ	TTWO	Mon, Oct 31, 2011	15.87	15.99	15.57	15.78
3640	NASDAQ	TTWO	Fri, Oct 28, 2011	15.70	16.27	15.60	16.21
3639	NASDAQ	TTWO	Thu, Oct 27, 2011	15.66	15.93	15.49	15.80
3638	NASDAQ	TTWO	Wed, Oct 26, 2011	15.49	15.51	15.06	15.27
3637	NASDAQ	TTWO	Tue, Oct 25, 2011	14.90	15.71	14.80	15.22
3636	NASDAQ	TTWO	Mon, Oct 24, 2011	14.13	14.47	14.02	14.39
3635	NASDAQ	TTWO	Fri, Oct 21, 2011	14.21	14.21	13.80	14.09
3634	NASDAQ	TTWO	Thu, Oct 20, 2011	13.85	14.00	13.49	13.94
3633	NASDAQ	TTWO	Wed, Oct 19, 2011	14.22	14.40	13.83	13.89
3632	NASDAQ	TTWO	Tue, Oct 18, 2011	13.88	14.36	13.60	14.27
3631	NASDAQ	TTWO	Mon, Oct 17, 2011	13.89	14.10	13.84	13.92
3630	NASDAQ	TTWO	Fri, Oct 14, 2011	14.44	14.44	14.01	14.04
3629	NASDAQ	TTWO	Thu, Oct 13, 2011	14.24	14.41	14.16	14.29
3628	NASDAQ	TTWO	Wed, Oct 12, 2011	14.45	14.61	14.23	14.28
3627	NASDAQ	TTWO	Tue, Oct 11, 2011	14.24	14.45	14.13	14.36
3626	NASDAQ	TTWO	Mon, Oct 10, 2011	13.82	14.55	13.75	14.42
3625	NASDAQ	TTWO	Fri, Oct 7, 2011	14.14	14.14	13.43	13.56
3624	NASDAQ	TTWO	Thu, Oct 6, 2011	13.29	14.10	13.24	14.09
3623	NASDAQ	TTWO	Wed, Oct 5, 2011	12.44	13.28	12.29	13.22
3622	NASDAQ	TTWO	Tue, Oct 4, 2011	12.16	12.44	11.78	12.43
3621	NASDAQ	TTWO	Mon, Oct 3, 2011	12.58	12.95	12.25	12.25
3620	NASDAQ	TTWO	Fri, Sep 30, 2011	13.00	13.10	12.71	12.72
3619	NASDAQ	TTWO	Thu, Sep 29, 2011	13.15	13.28	12.73	13.16
3618	NASDAQ	TTWO	Wed, Sep 28, 2011	13.38	13.41	12.90	12.90
3617	NASDAQ	TTWO	Tue, Sep 27, 2011	13.43	13.60	13.22	13.33
3616	NASDAQ	TTWO	Mon, Sep 26, 2011	12.96	13.23	12.72	13.19
3615	NASDAQ	TTWO	Fri, Sep 23, 2011	12.58	12.95	12.48	12.88
3614	NASDAQ	TTWO	Thu, Sep 22, 2011	12.85	13.04	12.41	12.62
3613	NASDAQ	TTWO	Wed, Sep 21, 2011	13.63	13.88	13.24	13.24
3612	NASDAQ	TTWO	Tue, Sep 20, 2011	13.84	14.04	13.57	13.60
3611	NASDAQ	TTWO	Mon, Sep 19, 2011	13.71	13.93	13.44	13.78
3610	NASDAQ	TTWO	Fri, Sep 16, 2011	14.00	14.02	13.71	14.01
3609	NASDAQ	TTWO	Thu, Sep 15, 2011	14.04	14.15	13.73	14.00
3608	NASDAQ	TTWO	Wed, Sep 14, 2011	13.68	14.13	13.60	13.96
3607	NASDAQ	TTWO	Tue, Sep 13, 2011	13.57	13.84	13.14	13.76
3606	NASDAQ	TTWO	Mon, Sep 12, 2011	13.34	13.61	13.10	13.58
3605	NASDAQ	TTWO	Fri, Sep 9, 2011	13.27	13.55	13.22	13.44
3604	NASDAQ	TTWO	Thu, Sep 8, 2011	13.01	13.70	12.94	13.41
3603	NASDAQ	TTWO	Wed, Sep 7, 2011	12.86	13.09	12.76	13.05
3602	NASDAQ	TTWO	Tue, Sep 6, 2011	12.26	12.68	12.22	12.61
3601	NASDAQ	TTWO	Fri, Sep 2, 2011	12.59	12.76	12.50	12.61
3600	NASDAQ	TTWO	Thu, Sep 1, 2011	13.27	13.55	12.81	12.82
3599	NASDAQ	TTWO	Wed, Aug 31, 2011	13.29	13.65	13.03	13.22
3598	NASDAQ	TTWO	Tue, Aug 30, 2011	12.78	13.53	12.49	13.14
3597	NASDAQ	TTWO	Mon, Aug 29, 2011	12.20	12.76	12.13	12.70
3596	NASDAQ	TTWO	Fri, Aug 26, 2011	11.65	12.19	11.50	12.08
3595	NASDAQ	TTWO	Thu, Aug 25, 2011	11.83	11.92	11.57	11.75
3594	NASDAQ	TTWO	Wed, Aug 24, 2011	11.69	11.90	11.54	11.81
3593	NASDAQ	TTWO	Tue, Aug 23, 2011	11.16	11.80	10.98	11.66
3592	NASDAQ	TTWO	Mon, Aug 22, 2011	11.29	11.43	10.96	11.02
3591	NASDAQ	TTWO	Fri, Aug 19, 2011	10.80	11.32	10.68	10.94
3590	NASDAQ	TTWO	Thu, Aug 18, 2011	11.22	11.35	10.81	10.94
3589	NASDAQ	TTWO	Wed, Aug 17, 2011	11.72	11.74	11.42	11.59
3588	NASDAQ	TTWO	Tue, Aug 16, 2011	11.82	11.88	11.48	11.63
3587	NASDAQ	TTWO	Mon, Aug 15, 2011	11.55	12.02	11.50	11.91
3586	NASDAQ	TTWO	Fri, Aug 12, 2011	11.39	11.60	11.19	11.48
3585	NASDAQ	TTWO	Thu, Aug 11, 2011	10.86	11.44	10.63	11.24
3584	NASDAQ	TTWO	Wed, Aug 10, 2011	11.24	11.53	10.66	10.80
3583	NASDAQ	TTWO	Tue, Aug 9, 2011	10.79	12.00	10.75	11.61
3582	NASDAQ	TTWO	Mon, Aug 8, 2011	11.65	11.99	10.86	11.07
3581	NASDAQ	TTWO	Fri, Aug 5, 2011	12.47	12.65	11.66	12.14
3580	NASDAQ	TTWO	Thu, Aug 4, 2011	12.94	12.94	12.27	12.28
3579	NASDAQ	TTWO	Wed, Aug 3, 2011	12.83	13.11	12.42	13.05
3578	NASDAQ	TTWO	Tue, Aug 2, 2011	13.42	13.53	12.76	12.76
3577	NASDAQ	TTWO	Mon, Aug 1, 2011	13.56	13.62	13.04	13.25
3576	NASDAQ	TTWO	Fri, Jul 29, 2011	13.32	13.59	13.21	13.49
3575	NASDAQ	TTWO	Thu, Jul 28, 2011	13.69	13.72	13.50	13.51
3574	NASDAQ	TTWO	Wed, Jul 27, 2011	14.06	14.08	13.59	13.66
3573	NASDAQ	TTWO	Tue, Jul 26, 2011	14.04	14.14	13.87	14.07
3572	NASDAQ	TTWO	Mon, Jul 25, 2011	14.01	14.17	13.86	14.09
3571	NASDAQ	TTWO	Fri, Jul 22, 2011	14.23	14.32	14.05	14.08
3570	NASDAQ	TTWO	Thu, Jul 21, 2011	14.17	14.50	14.02	14.20
3569	NASDAQ	TTWO	Wed, Jul 20, 2011	14.45	14.45	13.89	14.16
3568	NASDAQ	TTWO	Tue, Jul 19, 2011	14.36	14.67	14.32	14.45
3567	NASDAQ	TTWO	Mon, Jul 18, 2011	14.37	14.37	13.95	14.21
3566	NASDAQ	TTWO	Fri, Jul 15, 2011	14.50	14.58	14.25	14.37
3565	NASDAQ	TTWO	Thu, Jul 14, 2011	14.73	14.89	14.20	14.49
3564	NASDAQ	TTWO	Wed, Jul 13, 2011	14.78	14.99	14.68	14.75
3563	NASDAQ	TTWO	Tue, Jul 12, 2011	14.77	14.92	14.60	14.77
3562	NASDAQ	TTWO	Mon, Jul 11, 2011	15.14	15.26	14.75	14.84
3561	NASDAQ	TTWO	Fri, Jul 8, 2011	15.38	15.44	15.15	15.36
3560	NASDAQ	TTWO	Thu, Jul 7, 2011	15.69	15.77	15.55	15.58
3559	NASDAQ	TTWO	Wed, Jul 6, 2011	15.47	15.63	15.33	15.48
3558	NASDAQ	TTWO	Tue, Jul 5, 2011	15.38	15.70	15.35	15.57
3557	NASDAQ	TTWO	Fri, Jul 1, 2011	15.36	15.47	15.22	15.42
3556	NASDAQ	TTWO	Thu, Jun 30, 2011	15.44	15.62	14.95	15.28
3555	NASDAQ	TTWO	Wed, Jun 29, 2011	15.35	15.58	15.18	15.38
3554	NASDAQ	TTWO	Tue, Jun 28, 2011	15.27	15.33	14.99	15.26
3553	NASDAQ	TTWO	Mon, Jun 27, 2011	14.80	15.39	14.76	15.14
3552	NASDAQ	TTWO	Fri, Jun 24, 2011	15.21	15.30	14.76	14.80
3551	NASDAQ	TTWO	Thu, Jun 23, 2011	14.74	15.30	14.65	15.21
3550	NASDAQ	TTWO	Wed, Jun 22, 2011	14.80	14.96	14.75	14.86
3549	NASDAQ	TTWO	Tue, Jun 21, 2011	14.67	15.00	14.58	14.94
3548	NASDAQ	TTWO	Mon, Jun 20, 2011	14.52	14.71	14.39	14.63
3547	NASDAQ	TTWO	Fri, Jun 17, 2011	14.57	14.75	14.38	14.49
3546	NASDAQ	TTWO	Thu, Jun 16, 2011	14.53	14.67	14.26	14.49
3545	NASDAQ	TTWO	Wed, Jun 15, 2011	14.95	14.99	14.47	14.53
3544	NASDAQ	TTWO	Tue, Jun 14, 2011	15.18	15.30	14.64	15.00
3543	NASDAQ	TTWO	Mon, Jun 13, 2011	15.56	15.58	15.30	15.42
3542	NASDAQ	TTWO	Fri, Jun 10, 2011	15.66	15.76	15.40	15.59
3541	NASDAQ	TTWO	Thu, Jun 9, 2011	15.33	15.84	15.14	15.73
3540	NASDAQ	TTWO	Wed, Jun 8, 2011	15.74	16.00	15.28	15.29
3539	NASDAQ	TTWO	Tue, Jun 7, 2011	15.95	16.07	15.68	15.81
3538	NASDAQ	TTWO	Mon, Jun 6, 2011	16.10	16.23	15.84	15.87
3537	NASDAQ	TTWO	Fri, Jun 3, 2011	16.05	16.40	15.81	16.17
3536	NASDAQ	TTWO	Thu, Jun 2, 2011	16.41	16.58	16.27	16.29
3535	NASDAQ	TTWO	Wed, Jun 1, 2011	16.39	16.53	16.28	16.32
3534	NASDAQ	TTWO	Tue, May 31, 2011	16.57	16.65	16.10	16.39
3533	NASDAQ	TTWO	Fri, May 27, 2011	16.55	16.67	16.19	16.39
3532	NASDAQ	TTWO	Thu, May 26, 2011	16.51	17.21	16.32	16.76
3531	NASDAQ	TTWO	Wed, May 25, 2011	16.13	17.12	16.11	16.62
3530	NASDAQ	TTWO	Tue, May 24, 2011	16.48	16.57	15.94	16.10
3529	NASDAQ	TTWO	Mon, May 23, 2011	16.66	16.77	16.31	16.45
3528	NASDAQ	TTWO	Fri, May 20, 2011	17.03	17.25	16.83	16.88
3527	NASDAQ	TTWO	Thu, May 19, 2011	17.25	17.58	17.07	17.41
3526	NASDAQ	TTWO	Wed, May 18, 2011	17.04	17.28	16.76	17.07
3525	NASDAQ	TTWO	Tue, May 17, 2011	15.76	17.50	15.76	17.10
3524	NASDAQ	TTWO	Mon, May 16, 2011	15.85	16.19	15.68	15.87
3523	NASDAQ	TTWO	Fri, May 13, 2011	16.04	16.62	15.88	15.93
3522	NASDAQ	TTWO	Thu, May 12, 2011	15.96	16.17	15.71	15.99
3521	NASDAQ	TTWO	Wed, May 11, 2011	16.09	16.20	15.75	16.04
3520	NASDAQ	TTWO	Tue, May 10, 2011	15.91	16.39	15.77	16.18
3519	NASDAQ	TTWO	Mon, May 9, 2011	15.56	15.91	15.50	15.77
3518	NASDAQ	TTWO	Fri, May 6, 2011	15.81	15.84	15.45	15.60
3517	NASDAQ	TTWO	Thu, May 5, 2011	15.37	15.94	15.37	15.67
3516	NASDAQ	TTWO	Wed, May 4, 2011	15.98	15.99	15.38	15.53
3515	NASDAQ	TTWO	Tue, May 3, 2011	16.03	16.08	15.60	15.97
3514	NASDAQ	TTWO	Mon, May 2, 2011	16.20	16.38	16.02	16.10
3513	NASDAQ	TTWO	Fri, Apr 29, 2011	16.33	16.59	16.15	16.18
3512	NASDAQ	TTWO	Thu, Apr 28, 2011	16.02	16.34	15.75	16.29
3511	NASDAQ	TTWO	Wed, Apr 27, 2011	15.53	16.54	15.38	16.17
3510	NASDAQ	TTWO	Tue, Apr 26, 2011	15.50	15.78	15.45	15.54
3509	NASDAQ	TTWO	Mon, Apr 25, 2011	15.57	15.57	15.29	15.46
3508	NASDAQ	TTWO	Thu, Apr 21, 2011	15.77	15.80	15.55	15.59
3507	NASDAQ	TTWO	Wed, Apr 20, 2011	15.50	15.81	15.40	15.63
3506	NASDAQ	TTWO	Tue, Apr 19, 2011	15.26	15.33	15.06	15.30
3505	NASDAQ	TTWO	Mon, Apr 18, 2011	15.44	15.64	15.15	15.30
3504	NASDAQ	TTWO	Fri, Apr 15, 2011	15.23	15.88	15.11	15.56
3503	NASDAQ	TTWO	Thu, Apr 14, 2011	15.00	15.28	14.86	15.27
3502	NASDAQ	TTWO	Wed, Apr 13, 2011	15.12	15.24	14.93	15.13
3501	NASDAQ	TTWO	Tue, Apr 12, 2011	15.30	15.45	14.93	15.10
3500	NASDAQ	TTWO	Mon, Apr 11, 2011	15.54	15.65	15.28	15.46
3499	NASDAQ	TTWO	Fri, Apr 8, 2011	15.75	15.78	15.36	15.56
3498	NASDAQ	TTWO	Thu, Apr 7, 2011	15.76	16.00	15.54	15.66
3497	NASDAQ	TTWO	Wed, Apr 6, 2011	15.41	15.81	15.41	15.72
3496	NASDAQ	TTWO	Tue, Apr 5, 2011	15.03	15.41	15.01	15.30
3495	NASDAQ	TTWO	Mon, Apr 4, 2011	15.12	15.29	14.95	15.10
3494	NASDAQ	TTWO	Fri, Apr 1, 2011	15.39	15.39	15.03	15.05
3493	NASDAQ	TTWO	Thu, Mar 31, 2011	15.39	15.49	15.11	15.37
3492	NASDAQ	TTWO	Wed, Mar 30, 2011	15.97	15.98	15.11	15.41
3491	NASDAQ	TTWO	Tue, Mar 29, 2011	15.54	15.99	15.49	15.93
3490	NASDAQ	TTWO	Mon, Mar 28, 2011	15.64	15.84	15.50	15.57
3489	NASDAQ	TTWO	Fri, Mar 25, 2011	15.64	15.96	15.46	15.61
3488	NASDAQ	TTWO	Thu, Mar 24, 2011	15.37	15.74	15.33	15.55
3487	NASDAQ	TTWO	Wed, Mar 23, 2011	15.01	15.35	14.91	15.28
3486	NASDAQ	TTWO	Tue, Mar 22, 2011	15.25	15.36	15.00	15.09
3485	NASDAQ	TTWO	Mon, Mar 21, 2011	15.18	15.46	15.12	15.18
3484	NASDAQ	TTWO	Fri, Mar 18, 2011	15.17	15.20	14.77	15.06
3483	NASDAQ	TTWO	Thu, Mar 17, 2011	15.24	15.39	14.89	14.96
3482	NASDAQ	TTWO	Wed, Mar 16, 2011	15.20	15.41	14.70	14.96
3481	NASDAQ	TTWO	Tue, Mar 15, 2011	14.98	15.38	14.80	15.25
3480	NASDAQ	TTWO	Mon, Mar 14, 2011	15.25	15.54	15.00	15.45
3479	NASDAQ	TTWO	Fri, Mar 11, 2011	15.20	15.56	15.16	15.44
3478	NASDAQ	TTWO	Thu, Mar 10, 2011	15.25	15.57	15.01	15.37
3477	NASDAQ	TTWO	Wed, Mar 9, 2011	15.80	15.83	15.45	15.56
3476	NASDAQ	TTWO	Tue, Mar 8, 2011	15.61	16.08	15.36	15.80
3475	NASDAQ	TTWO	Mon, Mar 7, 2011	16.07	16.30	15.50	15.67
3474	NASDAQ	TTWO	Fri, Mar 4, 2011	16.10	16.19	15.86	16.05
3473	NASDAQ	TTWO	Thu, Mar 3, 2011	16.01	16.27	15.96	16.14
3472	NASDAQ	TTWO	Wed, Mar 2, 2011	15.87	16.03	15.69	15.88
3471	NASDAQ	TTWO	Tue, Mar 1, 2011	16.17	16.24	15.63	15.91
3470	NASDAQ	TTWO	Mon, Feb 28, 2011	16.32	16.37	15.76	16.07
3469	NASDAQ	TTWO	Fri, Feb 25, 2011	15.90	16.35	15.84	16.24
3468	NASDAQ	TTWO	Thu, Feb 24, 2011	15.51	15.95	15.33	15.69
3467	NASDAQ	TTWO	Wed, Feb 23, 2011	15.96	16.14	15.30	15.53
3466	NASDAQ	TTWO	Tue, Feb 22, 2011	16.08	16.19	15.49	15.92
3465	NASDAQ	TTWO	Fri, Feb 18, 2011	16.42	16.44	16.12	16.28
3464	NASDAQ	TTWO	Thu, Feb 17, 2011	16.62	16.71	16.32	16.34
3463	NASDAQ	TTWO	Wed, Feb 16, 2011	16.15	16.75	16.06	16.59
3462	NASDAQ	TTWO	Tue, Feb 15, 2011	15.97	16.16	15.85	16.00
3461	NASDAQ	TTWO	Mon, Feb 14, 2011	15.86	16.27	15.71	15.97
3460	NASDAQ	TTWO	Fri, Feb 11, 2011	15.40	15.94	15.00	15.82
3459	NASDAQ	TTWO	Thu, Feb 10, 2011	14.63	15.51	14.60	15.42
3458	NASDAQ	TTWO	Wed, Feb 9, 2011	15.49	15.50	14.75	14.76
3457	NASDAQ	TTWO	Tue, Feb 8, 2011	14.36	14.54	14.11	14.54
3456	NASDAQ	TTWO	Mon, Feb 7, 2011	14.10	14.40	14.09	14.36
3455	NASDAQ	TTWO	Fri, Feb 4, 2011	14.08	14.22	13.79	14.12
3454	NASDAQ	TTWO	Thu, Feb 3, 2011	13.74	14.31	13.50	14.13
3453	NASDAQ	TTWO	Wed, Feb 2, 2011	13.16	13.92	13.16	13.83
3452	NASDAQ	TTWO	Tue, Feb 1, 2011	12.65	13.27	12.60	13.12
3451	NASDAQ	TTWO	Mon, Jan 31, 2011	12.43	12.59	12.31	12.48
3450	NASDAQ	TTWO	Fri, Jan 28, 2011	12.79	12.88	12.21	12.41
3449	NASDAQ	TTWO	Thu, Jan 27, 2011	12.68	12.92	12.54	12.82
3448	NASDAQ	TTWO	Wed, Jan 26, 2011	12.26	12.42	12.08	12.41
3447	NASDAQ	TTWO	Tue, Jan 25, 2011	12.17	12.29	12.04	12.22
3446	NASDAQ	TTWO	Mon, Jan 24, 2011	12.11	12.30	12.04	12.28
3445	NASDAQ	TTWO	Fri, Jan 21, 2011	12.50	12.54	12.06	12.15
3444	NASDAQ	TTWO	Thu, Jan 20, 2011	12.72	12.74	12.30	12.44
3443	NASDAQ	TTWO	Wed, Jan 19, 2011	12.97	12.99	12.67	12.75
3442	NASDAQ	TTWO	Tue, Jan 18, 2011	12.92	13.08	12.77	12.95
3441	NASDAQ	TTWO	Fri, Jan 14, 2011	13.00	13.12	12.86	13.03
3440	NASDAQ	TTWO	Thu, Jan 13, 2011	12.70	13.21	12.68	13.15
3439	NASDAQ	TTWO	Wed, Jan 12, 2011	12.88	12.92	12.66	12.75
3438	NASDAQ	TTWO	Tue, Jan 11, 2011	12.82	12.97	12.70	12.81
3437	NASDAQ	TTWO	Mon, Jan 10, 2011	12.59	12.90	12.55	12.78
3436	NASDAQ	TTWO	Fri, Jan 7, 2011	12.27	12.66	12.12	12.55
3435	NASDAQ	TTWO	Thu, Jan 6, 2011	12.37	12.48	12.21	12.28
3434	NASDAQ	TTWO	Wed, Jan 5, 2011	12.31	12.52	12.31	12.41
3433	NASDAQ	TTWO	Tue, Jan 4, 2011	12.46	12.53	12.20	12.38
3432	NASDAQ	TTWO	Mon, Jan 3, 2011	12.32	12.60	12.26	12.37
3431	NASDAQ	TTWO	Fri, Dec 31, 2010	12.21	12.34	12.00	12.27
3430	NASDAQ	TTWO	Thu, Dec 30, 2010	12.20	12.43	12.16	12.28
3429	NASDAQ	TTWO	Wed, Dec 29, 2010	12.38	12.38	12.17	12.25
3428	NASDAQ	TTWO	Tue, Dec 28, 2010	12.50	12.59	12.25	12.39
3427	NASDAQ	TTWO	Mon, Dec 27, 2010	12.35	12.51	12.18	12.45
3426	NASDAQ	TTWO	Thu, Dec 23, 2010	12.54	12.55	12.37	12.41
3425	NASDAQ	TTWO	Wed, Dec 22, 2010	12.49	12.58	12.41	12.57
3424	NASDAQ	TTWO	Tue, Dec 21, 2010	12.69	12.82	12.54	12.56
3423	NASDAQ	TTWO	Mon, Dec 20, 2010	13.13	13.27	12.63	12.85
3422	NASDAQ	TTWO	Fri, Dec 17, 2010	12.86	13.62	12.73	12.93
3421	NASDAQ	TTWO	Thu, Dec 16, 2010	11.98	12.08	11.88	11.94
3420	NASDAQ	TTWO	Wed, Dec 15, 2010	11.98	12.11	11.85	12.00
3419	NASDAQ	TTWO	Tue, Dec 14, 2010	11.90	12.12	11.82	12.06
3418	NASDAQ	TTWO	Mon, Dec 13, 2010	12.39	12.39	11.88	11.92
3417	NASDAQ	TTWO	Fri, Dec 10, 2010	12.07	12.39	11.94	12.33
3416	NASDAQ	TTWO	Thu, Dec 9, 2010	12.12	12.32	11.99	12.05
3415	NASDAQ	TTWO	Wed, Dec 8, 2010	12.00	12.15	11.86	12.07
3414	NASDAQ	TTWO	Tue, Dec 7, 2010	12.17	12.18	11.79	12.00
3413	NASDAQ	TTWO	Mon, Dec 6, 2010	11.96	12.07	11.79	12.04
3412	NASDAQ	TTWO	Fri, Dec 3, 2010	11.45	12.15	11.35	11.99
3411	NASDAQ	TTWO	Thu, Dec 2, 2010	11.41	11.54	11.28	11.47
3410	NASDAQ	TTWO	Wed, Dec 1, 2010	11.22	11.49	11.16	11.37
3409	NASDAQ	TTWO	Tue, Nov 30, 2010	10.89	11.14	10.70	11.07
3408	NASDAQ	TTWO	Mon, Nov 29, 2010	11.00	11.04	10.71	11.03
3407	NASDAQ	TTWO	Fri, Nov 26, 2010	10.88	11.13	10.84	11.10
3406	NASDAQ	TTWO	Wed, Nov 24, 2010	10.87	11.09	10.85	10.94
3405	NASDAQ	TTWO	Tue, Nov 23, 2010	10.99	11.06	10.71	10.77
3404	NASDAQ	TTWO	Mon, Nov 22, 2010	11.03	11.21	10.90	11.19
3403	NASDAQ	TTWO	Fri, Nov 19, 2010	11.32	11.45	11.02	11.07
3402	NASDAQ	TTWO	Thu, Nov 18, 2010	11.40	11.43	11.25	11.32
3401	NASDAQ	TTWO	Wed, Nov 17, 2010	10.80	11.27	10.72	11.22
3400	NASDAQ	TTWO	Tue, Nov 16, 2010	11.05	11.09	10.62	10.73
3399	NASDAQ	TTWO	Mon, Nov 15, 2010	11.15	11.24	11.00	11.08
3398	NASDAQ	TTWO	Fri, Nov 12, 2010	11.51	11.51	11.07	11.11
3397	NASDAQ	TTWO	Thu, Nov 11, 2010	11.35	11.74	11.21	11.62
3396	NASDAQ	TTWO	Wed, Nov 10, 2010	11.24	11.56	11.17	11.47
3395	NASDAQ	TTWO	Tue, Nov 9, 2010	11.39	11.45	11.21	11.29
3394	NASDAQ	TTWO	Mon, Nov 8, 2010	11.05	11.43	10.92	11.33
3393	NASDAQ	TTWO	Fri, Nov 5, 2010	11.23	11.23	10.99	11.13
3392	NASDAQ	TTWO	Thu, Nov 4, 2010	11.26	11.30	11.08	11.24
3391	NASDAQ	TTWO	Wed, Nov 3, 2010	11.11	11.25	11.03	11.19
3390	NASDAQ	TTWO	Tue, Nov 2, 2010	10.94	11.13	10.73	11.11
3389	NASDAQ	TTWO	Mon, Nov 1, 2010	10.73	10.94	10.58	10.79
3388	NASDAQ	TTWO	Fri, Oct 29, 2010	10.15	10.78	10.15	10.67
3387	NASDAQ	TTWO	Thu, Oct 28, 2010	10.35	10.38	10.10	10.19
3386	NASDAQ	TTWO	Wed, Oct 27, 2010	10.08	10.29	10.04	10.29
3385	NASDAQ	TTWO	Tue, Oct 26, 2010	9.86	10.28	9.77	10.22
3384	NASDAQ	TTWO	Mon, Oct 25, 2010	10.23	10.24	9.85	9.88
3383	NASDAQ	TTWO	Fri, Oct 22, 2010	10.21	10.30	10.03	10.16
3382	NASDAQ	TTWO	Thu, Oct 21, 2010	10.32	10.39	10.01	10.21
3381	NASDAQ	TTWO	Wed, Oct 20, 2010	10.13	10.32	10.13	10.26
3380	NASDAQ	TTWO	Tue, Oct 19, 2010	10.41	10.44	10.08	10.10
3379	NASDAQ	TTWO	Mon, Oct 18, 2010	10.61	10.66	10.49	10.55
3378	NASDAQ	TTWO	Fri, Oct 15, 2010	10.93	10.94	10.37	10.57
3377	NASDAQ	TTWO	Thu, Oct 14, 2010	10.92	10.94	10.69	10.83
3376	NASDAQ	TTWO	Wed, Oct 13, 2010	10.70	11.00	10.68	10.90
3375	NASDAQ	TTWO	Tue, Oct 12, 2010	10.56	10.68	10.49	10.65
3374	NASDAQ	TTWO	Mon, Oct 11, 2010	10.53	10.60	10.48	10.55
3373	NASDAQ	TTWO	Fri, Oct 8, 2010	10.39	10.59	10.30	10.53
3372	NASDAQ	TTWO	Thu, Oct 7, 2010	10.50	10.55	10.28	10.41
3371	NASDAQ	TTWO	Wed, Oct 6, 2010	10.55	10.67	10.37	10.46
3370	NASDAQ	TTWO	Tue, Oct 5, 2010	10.49	10.57	10.37	10.55
3369	NASDAQ	TTWO	Mon, Oct 4, 2010	10.30	10.54	10.18	10.41
3368	NASDAQ	TTWO	Fri, Oct 1, 2010	10.25	10.31	10.05	10.25
3367	NASDAQ	TTWO	Thu, Sep 30, 2010	10.20	10.29	9.97	10.14
3366	NASDAQ	TTWO	Wed, Sep 29, 2010	10.03	10.23	10.00	10.07
3365	NASDAQ	TTWO	Tue, Sep 28, 2010	10.05	10.16	9.87	10.10
3364	NASDAQ	TTWO	Mon, Sep 27, 2010	9.98	10.04	9.84	9.90
3363	NASDAQ	TTWO	Fri, Sep 24, 2010	9.88	10.03	9.88	9.99
3362	NASDAQ	TTWO	Thu, Sep 23, 2010	9.87	10.24	9.73	9.74
3361	NASDAQ	TTWO	Wed, Sep 22, 2010	9.94	10.09	9.78	9.95
3360	NASDAQ	TTWO	Tue, Sep 21, 2010	10.00	10.15	9.91	9.99
3359	NASDAQ	TTWO	Mon, Sep 20, 2010	9.80	9.97	9.70	9.93
3358	NASDAQ	TTWO	Fri, Sep 17, 2010	9.83	9.85	9.62	9.83
3357	NASDAQ	TTWO	Thu, Sep 16, 2010	9.85	9.92	9.60	9.75
3356	NASDAQ	TTWO	Wed, Sep 15, 2010	9.62	9.94	9.62	9.87
3355	NASDAQ	TTWO	Tue, Sep 14, 2010	9.52	9.60	9.38	9.53
3354	NASDAQ	TTWO	Mon, Sep 13, 2010	9.67	9.68	9.45	9.57
3353	NASDAQ	TTWO	Fri, Sep 10, 2010	9.35	9.68	9.26	9.57
3352	NASDAQ	TTWO	Thu, Sep 9, 2010	9.36	9.65	9.30	9.34
3351	NASDAQ	TTWO	Wed, Sep 8, 2010	9.35	9.37	9.23	9.24
3350	NASDAQ	TTWO	Tue, Sep 7, 2010	9.45	9.60	9.31	9.36
3349	NASDAQ	TTWO	Fri, Sep 3, 2010	10.05	10.25	9.45	9.50
3348	NASDAQ	TTWO	Thu, Sep 2, 2010	8.52	8.90	8.52	8.85
3347	NASDAQ	TTWO	Wed, Sep 1, 2010	8.44	8.61	8.31	8.56
3346	NASDAQ	TTWO	Tue, Aug 31, 2010	8.14	8.35	8.08	8.30
3345	NASDAQ	TTWO	Mon, Aug 30, 2010	8.42	8.55	8.18	8.19
3344	NASDAQ	TTWO	Fri, Aug 27, 2010	8.34	8.45	8.15	8.44
3343	NASDAQ	TTWO	Thu, Aug 26, 2010	8.34	8.44	8.15	8.23
3342	NASDAQ	TTWO	Wed, Aug 25, 2010	8.00	8.28	7.98	8.27
3341	NASDAQ	TTWO	Tue, Aug 24, 2010	8.16	8.29	8.04	8.23
3340	NASDAQ	TTWO	Mon, Aug 23, 2010	8.50	8.52	8.25	8.26
3339	NASDAQ	TTWO	Fri, Aug 20, 2010	8.38	8.46	8.26	8.44
3338	NASDAQ	TTWO	Thu, Aug 19, 2010	8.53	8.57	8.30	8.41
3337	NASDAQ	TTWO	Wed, Aug 18, 2010	8.39	8.62	8.35	8.54
3336	NASDAQ	TTWO	Tue, Aug 17, 2010	8.37	8.49	8.23	8.39
3335	NASDAQ	TTWO	Mon, Aug 16, 2010	8.25	8.47	8.20	8.30
3334	NASDAQ	TTWO	Fri, Aug 13, 2010	8.92	8.92	8.29	8.29
3333	NASDAQ	TTWO	Thu, Aug 12, 2010	9.07	9.19	8.49	8.51
3332	NASDAQ	TTWO	Wed, Aug 11, 2010	9.61	9.61	9.19	9.19
3331	NASDAQ	TTWO	Tue, Aug 10, 2010	10.15	10.15	9.66	9.68
3330	NASDAQ	TTWO	Mon, Aug 9, 2010	10.24	10.29	10.16	10.24
3329	NASDAQ	TTWO	Fri, Aug 6, 2010	10.35	10.50	10.10	10.19
3328	NASDAQ	TTWO	Thu, Aug 5, 2010	10.57	10.65	10.34	10.48
3327	NASDAQ	TTWO	Wed, Aug 4, 2010	10.41	10.66	10.27	10.66
3326	NASDAQ	TTWO	Tue, Aug 3, 2010	10.37	10.66	10.32	10.34
3325	NASDAQ	TTWO	Mon, Aug 2, 2010	10.40	10.61	10.31	10.43
3324	NASDAQ	TTWO	Fri, Jul 30, 2010	10.22	10.40	10.08	10.25
3323	NASDAQ	TTWO	Thu, Jul 29, 2010	10.39	10.47	10.05	10.38
3322	NASDAQ	TTWO	Wed, Jul 28, 2010	10.54	10.64	10.19	10.29
3321	NASDAQ	TTWO	Tue, Jul 27, 2010	10.83	10.83	10.45	10.59
3320	NASDAQ	TTWO	Mon, Jul 26, 2010	10.47	10.77	10.29	10.75
3319	NASDAQ	TTWO	Fri, Jul 23, 2010	10.13	10.50	9.97	10.46
3318	NASDAQ	TTWO	Thu, Jul 22, 2010	9.83	10.25	9.80	10.19
3317	NASDAQ	TTWO	Wed, Jul 21, 2010	9.93	9.96	9.67	9.70
3316	NASDAQ	TTWO	Tue, Jul 20, 2010	9.92	9.92	9.66	9.86
3315	NASDAQ	TTWO	Mon, Jul 19, 2010	9.79	10.10	9.66	10.04
3314	NASDAQ	TTWO	Fri, Jul 16, 2010	9.90	9.98	9.60	9.76
3313	NASDAQ	TTWO	Thu, Jul 15, 2010	9.90	9.93	9.65	9.83
3312	NASDAQ	TTWO	Wed, Jul 14, 2010	10.09	10.15	9.80	9.92
3311	NASDAQ	TTWO	Tue, Jul 13, 2010	9.68	10.20	9.58	10.14
3310	NASDAQ	TTWO	Mon, Jul 12, 2010	9.44	9.59	9.23	9.55
3309	NASDAQ	TTWO	Fri, Jul 9, 2010	9.39	9.56	9.33	9.49
3308	NASDAQ	TTWO	Thu, Jul 8, 2010	9.81	9.92	9.27	9.39
3307	NASDAQ	TTWO	Wed, Jul 7, 2010	8.98	9.77	8.86	9.75
3306	NASDAQ	TTWO	Tue, Jul 6, 2010	9.06	9.23	8.80	8.91
3305	NASDAQ	TTWO	Fri, Jul 2, 2010	8.90	9.17	8.90	9.01
3304	NASDAQ	TTWO	Thu, Jul 1, 2010	8.99	9.02	8.68	8.85
3303	NASDAQ	TTWO	Wed, Jun 30, 2010	9.25	9.37	8.98	9.00
3302	NASDAQ	TTWO	Tue, Jun 29, 2010	9.59	9.74	9.19	9.25
3301	NASDAQ	TTWO	Mon, Jun 28, 2010	9.82	9.99	9.70	9.75
3300	NASDAQ	TTWO	Fri, Jun 25, 2010	9.52	9.99	9.44	9.84
3299	NASDAQ	TTWO	Thu, Jun 24, 2010	9.57	9.66	9.39	9.51
3298	NASDAQ	TTWO	Wed, Jun 23, 2010	9.72	9.85	9.51	9.57
3297	NASDAQ	TTWO	Tue, Jun 22, 2010	10.06	10.15	9.68	9.72
3296	NASDAQ	TTWO	Mon, Jun 21, 2010	10.11	10.20	9.89	9.98
3295	NASDAQ	TTWO	Fri, Jun 18, 2010	10.33	10.38	9.97	10.07
3294	NASDAQ	TTWO	Thu, Jun 17, 2010	10.30	10.40	10.20	10.30
3293	NASDAQ	TTWO	Wed, Jun 16, 2010	10.25	10.43	10.13	10.26
3292	NASDAQ	TTWO	Tue, Jun 15, 2010	10.15	10.31	10.06	10.31
3291	NASDAQ	TTWO	Mon, Jun 14, 2010	10.29	10.35	10.00	10.03
3290	NASDAQ	TTWO	Fri, Jun 11, 2010	10.05	10.47	10.03	10.44
3289	NASDAQ	TTWO	Thu, Jun 10, 2010	9.87	10.19	9.75	10.19
3288	NASDAQ	TTWO	Wed, Jun 9, 2010	10.99	11.00	9.71	9.71
3287	NASDAQ	TTWO	Tue, Jun 8, 2010	10.64	10.78	10.28	10.52
3286	NASDAQ	TTWO	Mon, Jun 7, 2010	11.11	11.25	10.63	10.64
3285	NASDAQ	TTWO	Fri, Jun 4, 2010	11.28	11.44	10.98	11.03
3284	NASDAQ	TTWO	Thu, Jun 3, 2010	11.42	11.58	11.34	11.53
3283	NASDAQ	TTWO	Wed, Jun 2, 2010	11.26	11.52	11.16	11.40
3282	NASDAQ	TTWO	Tue, Jun 1, 2010	11.54	11.84	11.18	11.19
3281	NASDAQ	TTWO	Fri, May 28, 2010	11.10	11.66	10.95	11.57
3280	NASDAQ	TTWO	Thu, May 27, 2010	10.60	10.76	10.49	10.73
3279	NASDAQ	TTWO	Wed, May 26, 2010	10.71	10.96	10.30	10.41
3278	NASDAQ	TTWO	Tue, May 25, 2010	10.44	10.70	10.25	10.65
3277	NASDAQ	TTWO	Mon, May 24, 2010	10.76	11.02	10.76	10.82
3276	NASDAQ	TTWO	Fri, May 21, 2010	10.56	10.87	10.42	10.76
3275	NASDAQ	TTWO	Thu, May 20, 2010	10.90	11.04	10.54	10.69
3274	NASDAQ	TTWO	Wed, May 19, 2010	11.18	11.23	10.86	11.00
3273	NASDAQ	TTWO	Tue, May 18, 2010	11.37	11.60	11.16	11.18
3272	NASDAQ	TTWO	Mon, May 17, 2010	11.17	11.25	10.82	11.25
3271	NASDAQ	TTWO	Fri, May 14, 2010	11.02	11.09	10.64	11.07
3270	NASDAQ	TTWO	Thu, May 13, 2010	11.01	11.44	11.01	11.24
3269	NASDAQ	TTWO	Wed, May 12, 2010	10.74	11.30	10.64	11.03
3268	NASDAQ	TTWO	Tue, May 11, 2010	10.47	10.86	10.39	10.67
3267	NASDAQ	TTWO	Mon, May 10, 2010	10.47	11.03	10.30	10.54
3266	NASDAQ	TTWO	Fri, May 7, 2010	9.80	9.99	9.34	9.83
3265	NASDAQ	TTWO	Thu, May 6, 2010	10.29	10.48	9.27	9.83
3264	NASDAQ	TTWO	Wed, May 5, 2010	10.50	10.52	10.15	10.29
3263	NASDAQ	TTWO	Tue, May 4, 2010	11.04	11.13	10.52	10.59
3262	NASDAQ	TTWO	Mon, May 3, 2010	10.83	11.17	10.74	11.17
3261	NASDAQ	TTWO	Fri, Apr 30, 2010	10.99	11.03	10.80	10.85
3260	NASDAQ	TTWO	Thu, Apr 29, 2010	10.70	11.00	10.58	11.00
3259	NASDAQ	TTWO	Wed, Apr 28, 2010	10.84	10.92	10.55	10.65
3258	NASDAQ	TTWO	Tue, Apr 27, 2010	11.08	11.20	10.77	10.80
3257	NASDAQ	TTWO	Mon, Apr 26, 2010	11.24	11.25	11.03	11.09
3256	NASDAQ	TTWO	Fri, Apr 23, 2010	10.86	11.25	10.83	11.21
3255	NASDAQ	TTWO	Thu, Apr 22, 2010	10.66	10.88	10.51	10.84
3254	NASDAQ	TTWO	Wed, Apr 21, 2010	10.48	10.75	10.47	10.68
3253	NASDAQ	TTWO	Tue, Apr 20, 2010	10.45	10.57	10.24	10.48
3252	NASDAQ	TTWO	Mon, Apr 19, 2010	10.60	10.64	10.29	10.38
3251	NASDAQ	TTWO	Fri, Apr 16, 2010	10.81	10.89	10.46	10.65
3250	NASDAQ	TTWO	Thu, Apr 15, 2010	10.89	10.93	10.64	10.79
3249	NASDAQ	TTWO	Wed, Apr 14, 2010	10.86	11.19	10.81	10.86
3248	NASDAQ	TTWO	Tue, Apr 13, 2010	10.87	10.91	10.72	10.86
3247	NASDAQ	TTWO	Mon, Apr 12, 2010	10.57	10.87	10.51	10.87
3246	NASDAQ	TTWO	Fri, Apr 9, 2010	10.46	10.55	10.31	10.51
3245	NASDAQ	TTWO	Thu, Apr 8, 2010	10.32	10.41	10.17	10.38
3244	NASDAQ	TTWO	Wed, Apr 7, 2010	10.38	10.44	10.26	10.32
3243	NASDAQ	TTWO	Tue, Apr 6, 2010	10.30	10.50	10.27	10.42
3242	NASDAQ	TTWO	Mon, Apr 5, 2010	10.09	10.36	10.01	10.36
3241	NASDAQ	TTWO	Thu, Apr 1, 2010	9.88	10.07	9.87	10.04
3240	NASDAQ	TTWO	Wed, Mar 31, 2010	10.03	10.08	9.85	9.87
3239	NASDAQ	TTWO	Tue, Mar 30, 2010	10.08	10.19	9.98	10.09
3238	NASDAQ	TTWO	Mon, Mar 29, 2010	10.20	10.26	10.05	10.11
3237	NASDAQ	TTWO	Fri, Mar 26, 2010	10.24	10.32	10.04	10.21
3236	NASDAQ	TTWO	Thu, Mar 25, 2010	10.40	10.45	10.17	10.18
3235	NASDAQ	TTWO	Wed, Mar 24, 2010	10.48	10.55	10.35	10.38
3234	NASDAQ	TTWO	Tue, Mar 23, 2010	10.24	10.51	10.24	10.50
3233	NASDAQ	TTWO	Mon, Mar 22, 2010	9.94	10.46	9.79	10.27
3232	NASDAQ	TTWO	Fri, Mar 19, 2010	10.06	10.12	9.81	10.02
3231	NASDAQ	TTWO	Thu, Mar 18, 2010	9.90	10.18	9.82	10.00
3230	NASDAQ	TTWO	Wed, Mar 17, 2010	9.97	10.00	9.76	9.83
3229	NASDAQ	TTWO	Tue, Mar 16, 2010	10.13	10.14	9.85	9.96
3228	NASDAQ	TTWO	Mon, Mar 15, 2010	9.96	10.13	9.85	10.12
3227	NASDAQ	TTWO	Fri, Mar 12, 2010	10.20	10.28	10.04	10.13
3226	NASDAQ	TTWO	Thu, Mar 11, 2010	10.42	10.42	10.11	10.22
3225	NASDAQ	TTWO	Wed, Mar 10, 2010	10.42	10.54	10.32	10.50
3224	NASDAQ	TTWO	Tue, Mar 9, 2010	10.23	10.45	10.19	10.39
3223	NASDAQ	TTWO	Mon, Mar 8, 2010	10.04	10.25	9.93	10.18
3222	NASDAQ	TTWO	Fri, Mar 5, 2010	10.03	10.22	9.91	9.99
3221	NASDAQ	TTWO	Thu, Mar 4, 2010	9.50	10.02	9.31	10.02
3220	NASDAQ	TTWO	Wed, Mar 3, 2010	9.26	9.32	8.94	9.03
3219	NASDAQ	TTWO	Tue, Mar 2, 2010	9.49	9.55	9.24	9.28
3218	NASDAQ	TTWO	Mon, Mar 1, 2010	9.62	9.75	9.39	9.44
3217	NASDAQ	TTWO	Fri, Feb 26, 2010	9.31	9.64	9.21	9.62
3216	NASDAQ	TTWO	Thu, Feb 25, 2010	9.12	9.28	9.03	9.28
3215	NASDAQ	TTWO	Wed, Feb 24, 2010	9.32	9.34	9.16	9.22
3214	NASDAQ	TTWO	Tue, Feb 23, 2010	9.24	9.33	9.14	9.32
3213	NASDAQ	TTWO	Mon, Feb 22, 2010	9.52	9.57	9.19	9.24
3212	NASDAQ	TTWO	Fri, Feb 19, 2010	9.59	9.68	9.41	9.50
3211	NASDAQ	TTWO	Thu, Feb 18, 2010	9.68	9.69	9.50	9.64
3210	NASDAQ	TTWO	Wed, Feb 17, 2010	9.79	9.93	9.63	9.66
3209	NASDAQ	TTWO	Tue, Feb 16, 2010	9.70	9.83	9.57	9.75
3208	NASDAQ	TTWO	Fri, Feb 12, 2010	9.74	9.75	9.50	9.65
3207	NASDAQ	TTWO	Thu, Feb 11, 2010	9.64	9.96	9.57	9.86
3206	NASDAQ	TTWO	Wed, Feb 10, 2010	9.50	9.74	9.48	9.71
3205	NASDAQ	TTWO	Tue, Feb 9, 2010	9.56	9.66	9.35	9.52
3204	NASDAQ	TTWO	Mon, Feb 8, 2010	9.33	9.54	9.18	9.45
3203	NASDAQ	TTWO	Fri, Feb 5, 2010	9.27	9.35	9.09	9.29
3202	NASDAQ	TTWO	Thu, Feb 4, 2010	9.55	9.76	9.15	9.25
3201	NASDAQ	TTWO	Wed, Feb 3, 2010	9.33	9.82	9.33	9.60
3200	NASDAQ	TTWO	Tue, Feb 2, 2010	9.32	9.40	9.20	9.34
3199	NASDAQ	TTWO	Mon, Feb 1, 2010	9.29	9.41	9.28	9.34
3198	NASDAQ	TTWO	Fri, Jan 29, 2010	9.75	9.75	9.25	9.28
3197	NASDAQ	TTWO	Thu, Jan 28, 2010	9.34	9.42	9.08	9.28
3196	NASDAQ	TTWO	Wed, Jan 27, 2010	9.15	9.37	9.13	9.33
3195	NASDAQ	TTWO	Tue, Jan 26, 2010	9.06	9.29	9.06	9.20
3194	NASDAQ	TTWO	Mon, Jan 25, 2010	9.30	9.35	8.97	9.12
3193	NASDAQ	TTWO	Fri, Jan 22, 2010	9.88	9.88	9.25	9.29
3192	NASDAQ	TTWO	Thu, Jan 21, 2010	9.81	9.89	9.36	9.37
3191	NASDAQ	TTWO	Wed, Jan 20, 2010	9.90	9.98	9.53	9.73
3190	NASDAQ	TTWO	Tue, Jan 19, 2010	10.06	10.25	9.83	9.95
3189	NASDAQ	TTWO	Fri, Jan 15, 2010	10.20	10.29	9.92	10.08
3188	NASDAQ	TTWO	Thu, Jan 14, 2010	10.30	10.38	10.12	10.15
3187	NASDAQ	TTWO	Wed, Jan 13, 2010	10.25	10.37	10.05	10.36
3186	NASDAQ	TTWO	Tue, Jan 12, 2010	10.56	10.56	10.14	10.19
3185	NASDAQ	TTWO	Mon, Jan 11, 2010	10.50	10.82	10.41	10.68
3184	NASDAQ	TTWO	Fri, Jan 8, 2010	10.33	10.49	10.27	10.42
3183	NASDAQ	TTWO	Thu, Jan 7, 2010	10.39	10.43	9.99	10.39
3182	NASDAQ	TTWO	Wed, Jan 6, 2010	10.46	10.66	10.33	10.44
3181	NASDAQ	TTWO	Tue, Jan 5, 2010	10.38	10.49	10.11	10.47
3180	NASDAQ	TTWO	Mon, Jan 4, 2010	10.18	10.60	10.08	10.40
3179	NASDAQ	TTWO	Thu, Dec 31, 2009	10.21	10.30	10.04	10.05
3178	NASDAQ	TTWO	Wed, Dec 30, 2009	9.89	10.19	9.89	10.19
3177	NASDAQ	TTWO	Tue, Dec 29, 2009	9.84	10.06	9.79	10.05
3176	NASDAQ	TTWO	Mon, Dec 28, 2009	10.11	10.12	9.69	9.86
3175	NASDAQ	TTWO	Thu, Dec 24, 2009	9.89	10.19	9.72	10.07
3174	NASDAQ	TTWO	Wed, Dec 23, 2009	9.60	9.91	9.51	9.90
3173	NASDAQ	TTWO	Tue, Dec 22, 2009	9.05	9.54	8.88	9.50
3172	NASDAQ	TTWO	Mon, Dec 21, 2009	9.18	9.44	9.08	9.43
3171	NASDAQ	TTWO	Fri, Dec 18, 2009	9.27	9.64	8.87	9.01
3170	NASDAQ	TTWO	Thu, Dec 17, 2009	8.10	8.32	7.97	8.25
3169	NASDAQ	TTWO	Wed, Dec 16, 2009	8.06	8.15	7.80	8.10
3168	NASDAQ	TTWO	Tue, Dec 15, 2009	7.91	8.32	7.82	8.06
3167	NASDAQ	TTWO	Mon, Dec 14, 2009	7.86	7.93	7.76	7.92
3166	NASDAQ	TTWO	Fri, Dec 11, 2009	7.81	7.88	7.71	7.80
3165	NASDAQ	TTWO	Thu, Dec 10, 2009	7.99	7.99	7.65	7.78
3164	NASDAQ	TTWO	Wed, Dec 9, 2009	7.97	7.97	7.71	7.85
3163	NASDAQ	TTWO	Tue, Dec 8, 2009	7.82	8.04	7.77	7.90
3162	NASDAQ	TTWO	Mon, Dec 7, 2009	7.84	8.14	7.79	7.91
3161	NASDAQ	TTWO	Fri, Dec 4, 2009	7.50	7.96	7.00	7.74
3160	NASDAQ	TTWO	Thu, Dec 3, 2009	11.35	11.39	10.87	10.92
3159	NASDAQ	TTWO	Wed, Dec 2, 2009	11.44	11.51	11.18	11.31
3158	NASDAQ	TTWO	Tue, Dec 1, 2009	11.35	11.63	11.34	11.40
3157	NASDAQ	TTWO	Mon, Nov 30, 2009	11.20	11.29	10.99	11.25
3156	NASDAQ	TTWO	Fri, Nov 27, 2009	11.37	11.39	11.14	11.24
3155	NASDAQ	TTWO	Wed, Nov 25, 2009	11.58	11.83	11.40	11.68
3154	NASDAQ	TTWO	Tue, Nov 24, 2009	11.36	11.57	11.26	11.57
3153	NASDAQ	TTWO	Mon, Nov 23, 2009	11.36	11.66	11.34	11.42
3152	NASDAQ	TTWO	Fri, Nov 20, 2009	11.16	11.34	11.08	11.20
3151	NASDAQ	TTWO	Thu, Nov 19, 2009	11.56	11.57	11.20	11.28
3150	NASDAQ	TTWO	Wed, Nov 18, 2009	11.94	11.95	11.56	11.67
3149	NASDAQ	TTWO	Tue, Nov 17, 2009	11.90	11.99	11.75	11.97
3148	NASDAQ	TTWO	Mon, Nov 16, 2009	12.00	12.15	11.81	11.88
3147	NASDAQ	TTWO	Fri, Nov 13, 2009	11.65	11.98	11.49	11.92
3146	NASDAQ	TTWO	Thu, Nov 12, 2009	11.77	11.90	11.44	11.56
3145	NASDAQ	TTWO	Wed, Nov 11, 2009	11.68	11.83	11.50	11.75
3144	NASDAQ	TTWO	Tue, Nov 10, 2009	11.72	11.80	11.54	11.56
3143	NASDAQ	TTWO	Mon, Nov 9, 2009	11.47	11.79	11.47	11.73
3142	NASDAQ	TTWO	Fri, Nov 6, 2009	11.29	11.66	11.19	11.41
3141	NASDAQ	TTWO	Thu, Nov 5, 2009	11.14	11.45	11.05	11.42
3140	NASDAQ	TTWO	Wed, Nov 4, 2009	11.04	11.22	10.90	11.09
3139	NASDAQ	TTWO	Tue, Nov 3, 2009	10.88	11.10	10.80	10.99
3138	NASDAQ	TTWO	Mon, Nov 2, 2009	11.00	11.13	10.77	10.90
3137	NASDAQ	TTWO	Fri, Oct 30, 2009	11.49	11.57	10.82	10.97
3136	NASDAQ	TTWO	Thu, Oct 29, 2009	11.50	11.83	11.44	11.59
3135	NASDAQ	TTWO	Wed, Oct 28, 2009	12.09	12.09	11.30	11.43
3134	NASDAQ	TTWO	Tue, Oct 27, 2009	11.98	12.33	11.83	12.17
3133	NASDAQ	TTWO	Mon, Oct 26, 2009	11.83	12.57	11.83	11.99
3132	NASDAQ	TTWO	Fri, Oct 23, 2009	11.17	12.50	11.14	11.86
3131	NASDAQ	TTWO	Thu, Oct 22, 2009	10.93	11.22	10.78	11.13
3130	NASDAQ	TTWO	Wed, Oct 21, 2009	10.78	11.13	10.60	10.93
3129	NASDAQ	TTWO	Tue, Oct 20, 2009	11.19	11.40	10.81	10.88
3128	NASDAQ	TTWO	Mon, Oct 19, 2009	11.24	11.32	11.04	11.21
3127	NASDAQ	TTWO	Fri, Oct 16, 2009	11.48	11.65	11.15	11.18
3126	NASDAQ	TTWO	Thu, Oct 15, 2009	11.65	11.87	11.41	11.52
3125	NASDAQ	TTWO	Wed, Oct 14, 2009	11.77	11.99	11.51	11.81
3124	NASDAQ	TTWO	Tue, Oct 13, 2009	11.50	11.67	11.36	11.66
3123	NASDAQ	TTWO	Mon, Oct 12, 2009	11.63	11.78	11.45	11.48
3122	NASDAQ	TTWO	Fri, Oct 9, 2009	11.55	11.79	11.50	11.61
3121	NASDAQ	TTWO	Thu, Oct 8, 2009	11.26	11.54	11.18	11.52
3120	NASDAQ	TTWO	Wed, Oct 7, 2009	11.15	11.24	10.97	11.20
3119	NASDAQ	TTWO	Tue, Oct 6, 2009	11.03	11.28	10.91	11.15
3118	NASDAQ	TTWO	Mon, Oct 5, 2009	10.94	11.22	10.88	10.99
3117	NASDAQ	TTWO	Fri, Oct 2, 2009	10.61	11.05	10.55	10.87
3116	NASDAQ	TTWO	Thu, Oct 1, 2009	11.20	11.34	10.76	10.83
3115	NASDAQ	TTWO	Wed, Sep 30, 2009	11.50	11.51	11.11	11.21
3114	NASDAQ	TTWO	Tue, Sep 29, 2009	11.55	11.64	11.40	11.42
3113	NASDAQ	TTWO	Mon, Sep 28, 2009	11.33	11.60	11.31	11.52
3112	NASDAQ	TTWO	Fri, Sep 25, 2009	11.35	11.39	11.10	11.25
3111	NASDAQ	TTWO	Thu, Sep 24, 2009	11.73	11.87	11.30	11.43
3110	NASDAQ	TTWO	Wed, Sep 23, 2009	11.68	12.02	11.62	11.74
3109	NASDAQ	TTWO	Tue, Sep 22, 2009	11.23	11.79	11.19	11.72
3108	NASDAQ	TTWO	Mon, Sep 21, 2009	11.31	11.63	10.99	11.15
3107	NASDAQ	TTWO	Fri, Sep 18, 2009	11.70	11.85	11.47	11.73
3106	NASDAQ	TTWO	Thu, Sep 17, 2009	12.07	12.14	11.59	11.64
3105	NASDAQ	TTWO	Wed, Sep 16, 2009	12.10	12.21	11.78	12.12
3104	NASDAQ	TTWO	Tue, Sep 15, 2009	11.51	11.75	11.43	11.48
3103	NASDAQ	TTWO	Mon, Sep 14, 2009	11.46	11.58	11.33	11.49
3102	NASDAQ	TTWO	Fri, Sep 11, 2009	11.35	12.10	11.23	11.58
3101	NASDAQ	TTWO	Thu, Sep 10, 2009	10.80	11.21	10.80	11.15
3100	NASDAQ	TTWO	Wed, Sep 9, 2009	10.89	10.96	10.60	10.70
3099	NASDAQ	TTWO	Tue, Sep 8, 2009	10.83	10.91	10.63	10.87
3098	NASDAQ	TTWO	Fri, Sep 4, 2009	10.42	10.75	10.33	10.72
3097	NASDAQ	TTWO	Thu, Sep 3, 2009	10.92	10.93	10.46	10.67
3096	NASDAQ	TTWO	Wed, Sep 2, 2009	10.14	11.18	10.03	10.95
3095	NASDAQ	TTWO	Tue, Sep 1, 2009	10.48	10.68	10.02	10.16
3094	NASDAQ	TTWO	Mon, Aug 31, 2009	10.42	10.66	10.22	10.50
3093	NASDAQ	TTWO	Fri, Aug 28, 2009	10.91	10.98	10.32	10.43
3092	NASDAQ	TTWO	Thu, Aug 27, 2009	10.52	10.90	10.32	10.87
3091	NASDAQ	TTWO	Wed, Aug 26, 2009	10.38	10.62	10.25	10.60
3090	NASDAQ	TTWO	Tue, Aug 25, 2009	10.38	10.47	10.20	10.36
3089	NASDAQ	TTWO	Mon, Aug 24, 2009	10.34	10.52	10.27	10.37
3088	NASDAQ	TTWO	Fri, Aug 21, 2009	10.25	10.53	10.13	10.29
3087	NASDAQ	TTWO	Thu, Aug 20, 2009	9.94	10.20	9.90	10.15
3086	NASDAQ	TTWO	Wed, Aug 19, 2009	9.75	10.07	9.65	9.99
3085	NASDAQ	TTWO	Tue, Aug 18, 2009	9.77	10.18	9.60	9.77
3084	NASDAQ	TTWO	Mon, Aug 17, 2009	9.99	9.99	9.59	9.68
3083	NASDAQ	TTWO	Fri, Aug 14, 2009	10.18	10.23	10.05	10.10
3082	NASDAQ	TTWO	Thu, Aug 13, 2009	10.00	10.27	9.92	10.18
3081	NASDAQ	TTWO	Wed, Aug 12, 2009	9.74	10.13	9.70	9.90
3080	NASDAQ	TTWO	Tue, Aug 11, 2009	9.89	9.93	9.62	9.76
3079	NASDAQ	TTWO	Mon, Aug 10, 2009	9.71	9.92	9.65	9.79
3078	NASDAQ	TTWO	Fri, Aug 7, 2009	9.70	9.93	9.60	9.73
3077	NASDAQ	TTWO	Thu, Aug 6, 2009	9.33	9.70	9.25	9.56
3076	NASDAQ	TTWO	Wed, Aug 5, 2009	9.53	9.54	9.19	9.27
3075	NASDAQ	TTWO	Tue, Aug 4, 2009	9.53	9.65	9.43	9.54
3074	NASDAQ	TTWO	Mon, Aug 3, 2009	9.60	9.67	9.26	9.61
3073	NASDAQ	TTWO	Fri, Jul 31, 2009	9.45	9.65	9.28	9.52
3072	NASDAQ	TTWO	Thu, Jul 30, 2009	9.50	9.64	9.43	9.51
3071	NASDAQ	TTWO	Wed, Jul 29, 2009	9.33	9.53	9.25	9.45
3070	NASDAQ	TTWO	Tue, Jul 28, 2009	9.21	9.53	9.21	9.37
3069	NASDAQ	TTWO	Mon, Jul 27, 2009	9.21	9.42	9.21	9.35
3068	NASDAQ	TTWO	Fri, Jul 24, 2009	8.90	9.22	8.87	9.22
3067	NASDAQ	TTWO	Thu, Jul 23, 2009	8.54	9.05	8.47	9.01
3066	NASDAQ	TTWO	Wed, Jul 22, 2009	8.50	8.63	8.39	8.54
3065	NASDAQ	TTWO	Tue, Jul 21, 2009	8.69	8.74	8.52	8.58
3064	NASDAQ	TTWO	Mon, Jul 20, 2009	8.77	8.80	8.51	8.61
3063	NASDAQ	TTWO	Fri, Jul 17, 2009	8.54	8.88	8.52	8.68
3062	NASDAQ	TTWO	Thu, Jul 16, 2009	8.03	8.58	8.02	8.52
3061	NASDAQ	TTWO	Wed, Jul 15, 2009	8.17	8.22	7.97	8.09
3060	NASDAQ	TTWO	Tue, Jul 14, 2009	8.01	8.50	7.97	8.10
3059	NASDAQ	TTWO	Mon, Jul 13, 2009	8.84	8.98	8.57	8.98
3058	NASDAQ	TTWO	Fri, Jul 10, 2009	8.91	9.03	8.72	8.84
3057	NASDAQ	TTWO	Thu, Jul 9, 2009	8.99	9.10	8.86	8.98
3056	NASDAQ	TTWO	Wed, Jul 8, 2009	9.14	9.14	8.74	8.93
3055	NASDAQ	TTWO	Tue, Jul 7, 2009	9.21	9.25	8.97	9.15
3054	NASDAQ	TTWO	Mon, Jul 6, 2009	9.84	9.85	9.05	9.18
3053	NASDAQ	TTWO	Thu, Jul 2, 2009	9.94	10.01	9.70	9.84
3052	NASDAQ	TTWO	Wed, Jul 1, 2009	9.56	9.92	9.35	9.73
3051	NASDAQ	TTWO	Tue, Jun 30, 2009	9.48	9.64	9.34	9.47
3050	NASDAQ	TTWO	Mon, Jun 29, 2009	9.39	9.50	9.13	9.49
3049	NASDAQ	TTWO	Fri, Jun 26, 2009	9.10	9.50	9.10	9.50
3048	NASDAQ	TTWO	Thu, Jun 25, 2009	9.14	9.18	8.96	9.15
3047	NASDAQ	TTWO	Wed, Jun 24, 2009	8.95	9.45	8.95	9.22
3046	NASDAQ	TTWO	Tue, Jun 23, 2009	8.73	8.97	8.70	8.90
3045	NASDAQ	TTWO	Mon, Jun 22, 2009	8.45	8.93	8.37	8.73
3044	NASDAQ	TTWO	Fri, Jun 19, 2009	8.13	8.49	8.09	8.46
3043	NASDAQ	TTWO	Thu, Jun 18, 2009	7.87	8.10	7.75	8.02
3042	NASDAQ	TTWO	Wed, Jun 17, 2009	7.74	7.97	7.55	7.90
3041	NASDAQ	TTWO	Tue, Jun 16, 2009	7.75	7.80	7.52	7.52
3040	NASDAQ	TTWO	Mon, Jun 15, 2009	7.64	7.79	7.54	7.64
3039	NASDAQ	TTWO	Fri, Jun 12, 2009	8.02	8.11	7.52	8.00
3038	NASDAQ	TTWO	Thu, Jun 11, 2009	8.12	8.19	8.00	8.01
3037	NASDAQ	TTWO	Wed, Jun 10, 2009	8.41	8.47	8.12	8.17
3036	NASDAQ	TTWO	Tue, Jun 9, 2009	8.47	8.57	8.34	8.36
3035	NASDAQ	TTWO	Mon, Jun 8, 2009	8.50	8.62	8.30	8.44
3034	NASDAQ	TTWO	Fri, Jun 5, 2009	8.69	8.80	8.50	8.53
3033	NASDAQ	TTWO	Thu, Jun 4, 2009	8.49	8.68	8.41	8.60
3032	NASDAQ	TTWO	Wed, Jun 3, 2009	8.48	8.50	8.07	8.40
3031	NASDAQ	TTWO	Tue, Jun 2, 2009	8.98	8.98	8.49	8.51
3030	NASDAQ	TTWO	Mon, Jun 1, 2009	8.70	9.10	8.70	9.01
3029	NASDAQ	TTWO	Fri, May 29, 2009	8.59	8.73	8.30	8.63
3028	NASDAQ	TTWO	Thu, May 28, 2009	9.18	9.40	8.50	8.54
3027	NASDAQ	TTWO	Wed, May 27, 2009	9.00	9.97	8.98	9.53
3026	NASDAQ	TTWO	Tue, May 26, 2009	9.23	9.23	8.75	8.83
3025	NASDAQ	TTWO	Fri, May 22, 2009	9.25	9.40	8.99	9.00
3024	NASDAQ	TTWO	Thu, May 21, 2009	9.19	9.57	8.98	9.23
3023	NASDAQ	TTWO	Wed, May 20, 2009	9.18	9.69	9.18	9.35
3022	NASDAQ	TTWO	Tue, May 19, 2009	9.06	9.30	8.92	9.09
3021	NASDAQ	TTWO	Mon, May 18, 2009	8.88	9.04	8.80	9.03
3020	NASDAQ	TTWO	Fri, May 15, 2009	8.22	8.88	8.17	8.81
3019	NASDAQ	TTWO	Thu, May 14, 2009	8.17	8.45	8.00	8.19
3018	NASDAQ	TTWO	Wed, May 13, 2009	8.46	8.55	8.15	8.16
3017	NASDAQ	TTWO	Tue, May 12, 2009	8.64	8.86	8.45	8.55
3016	NASDAQ	TTWO	Mon, May 11, 2009	8.65	8.96	8.65	8.74
3015	NASDAQ	TTWO	Fri, May 8, 2009	9.00	9.00	8.73	8.90
3014	NASDAQ	TTWO	Thu, May 7, 2009	9.00	9.01	8.36	8.91
3013	NASDAQ	TTWO	Wed, May 6, 2009	8.99	9.02	8.67	8.96
3012	NASDAQ	TTWO	Tue, May 5, 2009	9.11	9.17	8.77	8.93
3011	NASDAQ	TTWO	Mon, May 4, 2009	8.83	9.20	8.76	9.06
3010	NASDAQ	TTWO	Fri, May 1, 2009	9.13	9.27	8.82	8.85
3009	NASDAQ	TTWO	Thu, Apr 30, 2009	9.15	9.27	8.95	9.08
3008	NASDAQ	TTWO	Wed, Apr 29, 2009	8.76	9.21	8.75	9.11
3007	NASDAQ	TTWO	Tue, Apr 28, 2009	8.61	8.83	8.50	8.67
3006	NASDAQ	TTWO	Mon, Apr 27, 2009	8.78	8.95	8.58	8.74
3005	NASDAQ	TTWO	Fri, Apr 24, 2009	8.92	9.00	8.76	8.86
3004	NASDAQ	TTWO	Thu, Apr 23, 2009	9.25	9.25	8.78	8.87
3003	NASDAQ	TTWO	Wed, Apr 22, 2009	9.13	9.51	8.92	9.26
3002	NASDAQ	TTWO	Tue, Apr 21, 2009	8.66	9.25	8.55	9.23
3001	NASDAQ	TTWO	Mon, Apr 20, 2009	9.05	9.11	8.63	8.79
3000	NASDAQ	TTWO	Fri, Apr 17, 2009	9.62	9.62	8.96	9.38
2999	NASDAQ	TTWO	Thu, Apr 16, 2009	9.46	9.94	9.31	9.86
2998	NASDAQ	TTWO	Wed, Apr 15, 2009	9.31	9.49	9.17	9.41
2997	NASDAQ	TTWO	Tue, Apr 14, 2009	9.37	9.71	9.13	9.37
2996	NASDAQ	TTWO	Mon, Apr 13, 2009	8.91	9.58	8.82	9.45
2995	NASDAQ	TTWO	Thu, Apr 9, 2009	8.16	8.57	8.06	8.40
2994	NASDAQ	TTWO	Wed, Apr 8, 2009	7.76	8.02	7.76	7.98
2993	NASDAQ	TTWO	Tue, Apr 7, 2009	7.90	7.96	7.61	7.73
2992	NASDAQ	TTWO	Mon, Apr 6, 2009	8.21	8.29	7.91	7.97
2991	NASDAQ	TTWO	Fri, Apr 3, 2009	8.40	8.56	8.21	8.30
2990	NASDAQ	TTWO	Thu, Apr 2, 2009	8.66	8.80	8.33	8.44
2989	NASDAQ	TTWO	Wed, Apr 1, 2009	8.20	8.55	8.00	8.47
2988	NASDAQ	TTWO	Tue, Mar 31, 2009	8.25	8.66	8.16	8.35
2987	NASDAQ	TTWO	Mon, Mar 30, 2009	8.60	8.60	7.87	8.22
2986	NASDAQ	TTWO	Fri, Mar 27, 2009	8.91	9.00	8.40	8.43
2985	NASDAQ	TTWO	Thu, Mar 26, 2009	8.36	9.09	8.36	8.91
2984	NASDAQ	TTWO	Wed, Mar 25, 2009	8.47	8.77	8.01	8.25
2983	NASDAQ	TTWO	Tue, Mar 24, 2009	8.51	8.69	8.40	8.46
2982	NASDAQ	TTWO	Mon, Mar 23, 2009	8.62	8.84	8.28	8.61
2981	NASDAQ	TTWO	Fri, Mar 20, 2009	8.20	8.65	8.12	8.57
2980	NASDAQ	TTWO	Thu, Mar 19, 2009	8.03	8.25	7.96	8.15
2979	NASDAQ	TTWO	Wed, Mar 18, 2009	7.49	7.99	7.39	7.94
2978	NASDAQ	TTWO	Tue, Mar 17, 2009	7.10	7.51	7.10	7.51
2977	NASDAQ	TTWO	Mon, Mar 16, 2009	7.40	7.47	7.07	7.13
2976	NASDAQ	TTWO	Fri, Mar 13, 2009	7.13	7.43	6.92	7.36
2975	NASDAQ	TTWO	Thu, Mar 12, 2009	6.40	7.35	6.31	7.10
2974	NASDAQ	TTWO	Wed, Mar 11, 2009	6.42	6.67	6.05	6.41
2973	NASDAQ	TTWO	Tue, Mar 10, 2009	6.17	6.87	5.90	6.85
2972	NASDAQ	TTWO	Mon, Mar 9, 2009	6.15	6.27	5.87	6.01
2971	NASDAQ	TTWO	Fri, Mar 6, 2009	6.20	6.24	5.83	6.21
2970	NASDAQ	TTWO	Thu, Mar 5, 2009	6.04	6.10	5.63	5.68
2969	NASDAQ	TTWO	Wed, Mar 4, 2009	5.73	6.09	5.73	6.08
2968	NASDAQ	TTWO	Tue, Mar 3, 2009	5.75	5.76	5.56	5.62
2967	NASDAQ	TTWO	Mon, Mar 2, 2009	6.11	6.18	5.57	5.65
2966	NASDAQ	TTWO	Fri, Feb 27, 2009	6.28	6.46	6.18	6.19
2965	NASDAQ	TTWO	Thu, Feb 26, 2009	6.54	6.58	6.32	6.32
2964	NASDAQ	TTWO	Wed, Feb 25, 2009	6.82	6.86	6.47	6.51
2963	NASDAQ	TTWO	Tue, Feb 24, 2009	6.54	6.90	6.51	6.90
2962	NASDAQ	TTWO	Mon, Feb 23, 2009	6.70	6.71	6.42	6.48
2961	NASDAQ	TTWO	Fri, Feb 20, 2009	6.93	6.93	6.44	6.70
2960	NASDAQ	TTWO	Thu, Feb 19, 2009	7.28	7.30	6.93	7.01
2959	NASDAQ	TTWO	Wed, Feb 18, 2009	7.17	7.34	7.05	7.18
2958	NASDAQ	TTWO	Tue, Feb 17, 2009	7.63	7.63	7.05	7.05
2957	NASDAQ	TTWO	Fri, Feb 13, 2009	7.41	7.89	7.33	7.78
2956	NASDAQ	TTWO	Thu, Feb 12, 2009	7.25	7.47	7.03	7.43
2955	NASDAQ	TTWO	Wed, Feb 11, 2009	7.54	7.73	7.21	7.33
2954	NASDAQ	TTWO	Tue, Feb 10, 2009	7.99	8.30	7.48	7.49
2953	NASDAQ	TTWO	Mon, Feb 9, 2009	7.76	7.98	7.76	7.98
2952	NASDAQ	TTWO	Fri, Feb 6, 2009	7.28	7.82	7.22	7.78
2951	NASDAQ	TTWO	Thu, Feb 5, 2009	6.85	7.49	6.80	7.29
2950	NASDAQ	TTWO	Wed, Feb 4, 2009	6.81	6.99	6.73	6.91
2949	NASDAQ	TTWO	Tue, Feb 3, 2009	6.99	7.00	6.71	6.79
2948	NASDAQ	TTWO	Mon, Feb 2, 2009	6.97	7.18	6.70	7.03
2947	NASDAQ	TTWO	Fri, Jan 30, 2009	7.26	7.28	7.00	7.02
2946	NASDAQ	TTWO	Thu, Jan 29, 2009	7.35	7.47	7.16	7.19
2945	NASDAQ	TTWO	Wed, Jan 28, 2009	7.52	7.59	7.36	7.44
2944	NASDAQ	TTWO	Tue, Jan 27, 2009	7.50	7.55	7.31	7.39
2943	NASDAQ	TTWO	Mon, Jan 26, 2009	7.29	7.69	7.29	7.44
2942	NASDAQ	TTWO	Fri, Jan 23, 2009	6.85	7.72	6.85	7.46
2941	NASDAQ	TTWO	Thu, Jan 22, 2009	7.24	7.24	6.90	7.06
2940	NASDAQ	TTWO	Wed, Jan 21, 2009	7.40	7.45	7.00	7.36
2939	NASDAQ	TTWO	Tue, Jan 20, 2009	7.58	7.63	7.29	7.31
2938	NASDAQ	TTWO	Fri, Jan 16, 2009	7.14	7.60	7.03	7.60
2937	NASDAQ	TTWO	Thu, Jan 15, 2009	7.09	7.21	6.91	7.09
2936	NASDAQ	TTWO	Wed, Jan 14, 2009	7.05	7.17	6.84	7.11
2935	NASDAQ	TTWO	Tue, Jan 13, 2009	7.55	7.73	7.04	7.10
2934	NASDAQ	TTWO	Mon, Jan 12, 2009	7.87	7.92	7.42	7.50
2933	NASDAQ	TTWO	Fri, Jan 9, 2009	8.11	8.17	7.82	7.86
2932	NASDAQ	TTWO	Thu, Jan 8, 2009	7.63	8.17	7.62	8.09
2931	NASDAQ	TTWO	Wed, Jan 7, 2009	7.75	7.89	7.66	7.73
2930	NASDAQ	TTWO	Tue, Jan 6, 2009	8.24	8.25	7.88	7.89
2929	NASDAQ	TTWO	Mon, Jan 5, 2009	7.91	8.23	7.88	8.14
2928	NASDAQ	TTWO	Fri, Jan 2, 2009	7.59	8.04	7.54	7.95
2927	NASDAQ	TTWO	Wed, Dec 31, 2008	7.28	7.62	7.06	7.56
2926	NASDAQ	TTWO	Tue, Dec 30, 2008	7.55	7.55	7.17	7.30
2925	NASDAQ	TTWO	Mon, Dec 29, 2008	7.77	7.92	7.34	7.48
2924	NASDAQ	TTWO	Fri, Dec 26, 2008	7.81	7.89	7.67	7.72
2923	NASDAQ	TTWO	Wed, Dec 24, 2008	7.88	7.97	7.65	7.81
2922	NASDAQ	TTWO	Tue, Dec 23, 2008	7.82	8.13	7.63	7.85
2921	NASDAQ	TTWO	Mon, Dec 22, 2008	8.41	8.46	7.39	7.82
2920	NASDAQ	TTWO	Fri, Dec 19, 2008	9.01	9.04	8.15	8.43
2919	NASDAQ	TTWO	Thu, Dec 18, 2008	9.33	10.25	8.65	8.91
2918	NASDAQ	TTWO	Wed, Dec 17, 2008	12.05	12.36	11.87	12.07
2917	NASDAQ	TTWO	Tue, Dec 16, 2008	11.46	12.17	11.29	12.06
2916	NASDAQ	TTWO	Mon, Dec 15, 2008	12.41	12.48	11.21	11.56
2915	NASDAQ	TTWO	Fri, Dec 12, 2008	11.55	12.40	11.26	12.35
2914	NASDAQ	TTWO	Thu, Dec 11, 2008	12.39	12.70	11.58	11.77
2913	NASDAQ	TTWO	Wed, Dec 10, 2008	12.05	12.54	11.58	12.46
2912	NASDAQ	TTWO	Tue, Dec 9, 2008	11.94	12.81	11.57	12.12
2911	NASDAQ	TTWO	Mon, Dec 8, 2008	12.32	12.43	11.88	12.09
2910	NASDAQ	TTWO	Fri, Dec 5, 2008	11.11	12.10	10.87	12.10
2909	NASDAQ	TTWO	Thu, Dec 4, 2008	11.78	11.96	11.20	11.29
2908	NASDAQ	TTWO	Wed, Dec 3, 2008	11.26	11.99	11.00	11.89
2907	NASDAQ	TTWO	Tue, Dec 2, 2008	11.22	11.64	10.80	11.48
2906	NASDAQ	TTWO	Mon, Dec 1, 2008	11.91	12.50	10.98	11.00
2905	NASDAQ	TTWO	Fri, Nov 28, 2008	11.95	12.17	11.87	12.15
2904	NASDAQ	TTWO	Wed, Nov 26, 2008	11.03	12.13	11.03	12.05
2903	NASDAQ	TTWO	Tue, Nov 25, 2008	11.32	11.32	10.75	11.24
2902	NASDAQ	TTWO	Mon, Nov 24, 2008	10.13	11.27	9.81	11.18
2901	NASDAQ	TTWO	Fri, Nov 21, 2008	9.97	10.10	9.35	10.10
2900	NASDAQ	TTWO	Thu, Nov 20, 2008	9.74	10.22	9.63	9.77
2899	NASDAQ	TTWO	Wed, Nov 19, 2008	10.42	10.63	9.79	9.82
2898	NASDAQ	TTWO	Tue, Nov 18, 2008	10.40	10.66	10.01	10.39
2897	NASDAQ	TTWO	Mon, Nov 17, 2008	10.78	10.87	10.26	10.29
2896	NASDAQ	TTWO	Fri, Nov 14, 2008	10.69	11.40	10.03	10.76
2895	NASDAQ	TTWO	Thu, Nov 13, 2008	10.80	11.27	10.03	10.69
2894	NASDAQ	TTWO	Wed, Nov 12, 2008	11.79	12.05	10.77	10.80
2893	NASDAQ	TTWO	Tue, Nov 11, 2008	12.06	12.28	11.88	11.96
2892	NASDAQ	TTWO	Mon, Nov 10, 2008	12.67	12.68	12.04	12.10
2891	NASDAQ	TTWO	Fri, Nov 7, 2008	11.64	11.75	11.20	11.74
2890	NASDAQ	TTWO	Thu, Nov 6, 2008	12.14	12.22	11.35	11.41
2889	NASDAQ	TTWO	Wed, Nov 5, 2008	12.51	12.77	12.00	12.12
2888	NASDAQ	TTWO	Tue, Nov 4, 2008	12.47	13.03	12.32	12.48
2887	NASDAQ	TTWO	Mon, Nov 3, 2008	11.82	12.30	11.69	12.26
2886	NASDAQ	TTWO	Fri, Oct 31, 2008	11.50	11.92	11.28	11.86
2885	NASDAQ	TTWO	Thu, Oct 30, 2008	11.45	11.96	11.11	11.67
2884	NASDAQ	TTWO	Wed, Oct 29, 2008	11.41	11.47	10.81	11.16
2883	NASDAQ	TTWO	Tue, Oct 28, 2008	11.29	11.48	10.98	11.38
2882	NASDAQ	TTWO	Mon, Oct 27, 2008	11.28	11.66	10.94	10.95
2881	NASDAQ	TTWO	Fri, Oct 24, 2008	11.47	11.79	11.20	11.40
2880	NASDAQ	TTWO	Thu, Oct 23, 2008	12.52	12.80	11.59	11.91
2879	NASDAQ	TTWO	Wed, Oct 22, 2008	12.78	12.89	12.26	12.46
2878	NASDAQ	TTWO	Tue, Oct 21, 2008	13.00	13.32	12.65	12.98
2877	NASDAQ	TTWO	Mon, Oct 20, 2008	12.91	13.48	12.53	13.15
2876	NASDAQ	TTWO	Fri, Oct 17, 2008	12.56	13.38	12.56	12.69
2875	NASDAQ	TTWO	Thu, Oct 16, 2008	12.45	13.31	11.86	12.96
2874	NASDAQ	TTWO	Wed, Oct 15, 2008	13.41	14.38	11.95	12.02
2873	NASDAQ	TTWO	Tue, Oct 14, 2008	14.80	14.80	13.30	13.63
2872	NASDAQ	TTWO	Mon, Oct 13, 2008	13.00	14.16	13.00	14.08
2871	NASDAQ	TTWO	Fri, Oct 10, 2008	12.50	13.02	11.49	12.84
2870	NASDAQ	TTWO	Thu, Oct 9, 2008	13.85	15.35	12.72	13.01
2869	NASDAQ	TTWO	Wed, Oct 8, 2008	13.36	14.23	13.10	13.53
2868	NASDAQ	TTWO	Tue, Oct 7, 2008	14.64	14.91	13.70	13.77
2867	NASDAQ	TTWO	Mon, Oct 6, 2008	14.88	14.88	13.50	14.44
2866	NASDAQ	TTWO	Fri, Oct 3, 2008	15.14	15.29	14.80	15.01
2865	NASDAQ	TTWO	Thu, Oct 2, 2008	15.82	15.98	14.69	14.86
2864	NASDAQ	TTWO	Wed, Oct 1, 2008	16.21	16.37	15.69	15.93
2863	NASDAQ	TTWO	Tue, Sep 30, 2008	15.60	16.43	15.23	16.40
2862	NASDAQ	TTWO	Mon, Sep 29, 2008	16.08	16.08	14.82	15.43
2861	NASDAQ	TTWO	Fri, Sep 26, 2008	15.90	16.20	15.76	16.16
2860	NASDAQ	TTWO	Thu, Sep 25, 2008	16.30	16.30	15.95	16.22
2859	NASDAQ	TTWO	Wed, Sep 24, 2008	16.65	16.65	15.95	16.20
2858	NASDAQ	TTWO	Tue, Sep 23, 2008	16.41	16.72	15.94	16.30
2857	NASDAQ	TTWO	Mon, Sep 22, 2008	16.55	17.24	15.94	16.35
2856	NASDAQ	TTWO	Fri, Sep 19, 2008	16.25	17.31	15.76	16.57
2855	NASDAQ	TTWO	Thu, Sep 18, 2008	15.31	15.72	14.76	15.51
2854	NASDAQ	TTWO	Wed, Sep 17, 2008	16.54	16.83	15.01	15.01
2853	NASDAQ	TTWO	Tue, Sep 16, 2008	16.30	17.00	15.87	16.75
2852	NASDAQ	TTWO	Mon, Sep 15, 2008	15.80	17.76	15.73	16.57
2851	NASDAQ	TTWO	Fri, Sep 12, 2008	20.90	22.12	20.51	21.89
2850	NASDAQ	TTWO	Thu, Sep 11, 2008	21.35	21.85	20.76	21.65
2849	NASDAQ	TTWO	Wed, Sep 10, 2008	21.92	22.25	21.36	21.61
2848	NASDAQ	TTWO	Tue, Sep 9, 2008	23.35	23.68	20.56	21.77
2847	NASDAQ	TTWO	Mon, Sep 8, 2008	23.86	23.98	23.00	23.19
2846	NASDAQ	TTWO	Fri, Sep 5, 2008	23.00	23.89	22.65	23.61
2845	NASDAQ	TTWO	Thu, Sep 4, 2008	23.36	23.45	22.90	23.23
2844	NASDAQ	TTWO	Wed, Sep 3, 2008	24.51	24.60	21.34	23.17
2843	NASDAQ	TTWO	Tue, Sep 2, 2008	25.33	25.34	24.15	24.54
2842	NASDAQ	TTWO	Fri, Aug 29, 2008	25.17	25.22	24.96	25.07
2841	NASDAQ	TTWO	Thu, Aug 28, 2008	25.11	25.25	25.06	25.10
2840	NASDAQ	TTWO	Wed, Aug 27, 2008	25.13	25.22	25.07	25.11
2839	NASDAQ	TTWO	Tue, Aug 26, 2008	25.10	25.75	25.00	25.13
2838	NASDAQ	TTWO	Mon, Aug 25, 2008	24.29	24.57	24.19	24.46
2837	NASDAQ	TTWO	Fri, Aug 22, 2008	24.49	24.69	24.26	24.47
2836	NASDAQ	TTWO	Thu, Aug 21, 2008	24.16	24.61	23.91	24.38
2835	NASDAQ	TTWO	Wed, Aug 20, 2008	23.29	24.57	23.01	24.34
2834	NASDAQ	TTWO	Tue, Aug 19, 2008	23.80	23.80	22.74	23.07
2833	NASDAQ	TTWO	Mon, Aug 18, 2008	23.40	24.56	23.17	23.75
2832	NASDAQ	TTWO	Fri, Aug 15, 2008	24.98	25.01	24.55	24.84
2831	NASDAQ	TTWO	Thu, Aug 14, 2008	24.55	24.80	24.41	24.73
2830	NASDAQ	TTWO	Wed, Aug 13, 2008	24.66	24.84	24.50	24.72
2829	NASDAQ	TTWO	Tue, Aug 12, 2008	24.55	24.92	24.50	24.67
2828	NASDAQ	TTWO	Mon, Aug 11, 2008	24.41	24.58	24.25	24.57
2827	NASDAQ	TTWO	Fri, Aug 8, 2008	23.86	24.55	23.79	24.40
2826	NASDAQ	TTWO	Thu, Aug 7, 2008	24.08	24.32	23.80	23.89
2825	NASDAQ	TTWO	Wed, Aug 6, 2008	23.93	24.42	23.60	24.29
2824	NASDAQ	TTWO	Tue, Aug 5, 2008	23.12	24.05	23.02	24.03
2823	NASDAQ	TTWO	Mon, Aug 4, 2008	23.06	23.41	22.80	22.95
2822	NASDAQ	TTWO	Fri, Aug 1, 2008	22.93	23.39	22.93	23.11
2821	NASDAQ	TTWO	Thu, Jul 31, 2008	23.10	23.37	22.70	22.80
2820	NASDAQ	TTWO	Wed, Jul 30, 2008	24.15	24.27	23.08	23.16
2819	NASDAQ	TTWO	Tue, Jul 29, 2008	23.90	24.28	23.67	24.00
2818	NASDAQ	TTWO	Mon, Jul 28, 2008	24.00	24.20	23.75	23.77
2817	NASDAQ	TTWO	Fri, Jul 25, 2008	23.88	24.19	23.21	24.07
2816	NASDAQ	TTWO	Thu, Jul 24, 2008	24.22	24.37	23.47	23.64
2815	NASDAQ	TTWO	Wed, Jul 23, 2008	24.80	24.87	23.92	24.00
2814	NASDAQ	TTWO	Tue, Jul 22, 2008	24.72	25.09	24.38	24.84
2813	NASDAQ	TTWO	Mon, Jul 21, 2008	25.08	25.48	24.45	24.66
2812	NASDAQ	TTWO	Fri, Jul 18, 2008	24.93	25.25	24.84	25.04
2811	NASDAQ	TTWO	Thu, Jul 17, 2008	25.18	25.49	24.77	24.95
2810	NASDAQ	TTWO	Wed, Jul 16, 2008	24.34	25.25	24.11	25.05
2809	NASDAQ	TTWO	Tue, Jul 15, 2008	24.12	24.60	23.60	24.21
2808	NASDAQ	TTWO	Mon, Jul 14, 2008	24.64	24.75	24.19	24.27
2807	NASDAQ	TTWO	Fri, Jul 11, 2008	23.78	25.08	23.26	24.72
2806	NASDAQ	TTWO	Thu, Jul 10, 2008	23.65	24.03	23.56	23.90
2805	NASDAQ	TTWO	Wed, Jul 9, 2008	24.33	24.44	23.60	23.70
2804	NASDAQ	TTWO	Tue, Jul 8, 2008	24.08	24.59	23.96	24.47
2803	NASDAQ	TTWO	Mon, Jul 7, 2008	23.95	24.29	23.68	23.99
2802	NASDAQ	TTWO	Thu, Jul 3, 2008	24.35	24.48	23.33	23.80
2801	NASDAQ	TTWO	Wed, Jul 2, 2008	25.17	25.20	24.10	24.34
2800	NASDAQ	TTWO	Tue, Jul 1, 2008	25.53	25.54	24.98	25.14
2799	NASDAQ	TTWO	Mon, Jun 30, 2008	25.69	26.04	25.51	25.57
2798	NASDAQ	TTWO	Fri, Jun 27, 2008	25.53	25.85	25.39	25.76
2797	NASDAQ	TTWO	Thu, Jun 26, 2008	25.73	25.93	25.48	25.64
2796	NASDAQ	TTWO	Wed, Jun 25, 2008	25.81	26.18	25.76	25.86
2795	NASDAQ	TTWO	Tue, Jun 24, 2008	26.12	26.40	25.74	25.79
2794	NASDAQ	TTWO	Mon, Jun 23, 2008	26.39	26.88	26.06	26.45
2793	NASDAQ	TTWO	Fri, Jun 20, 2008	26.30	26.67	26.30	26.63
2792	NASDAQ	TTWO	Thu, Jun 19, 2008	26.47	26.68	26.27	26.34
2791	NASDAQ	TTWO	Wed, Jun 18, 2008	26.15	26.56	26.15	26.41
2790	NASDAQ	TTWO	Tue, Jun 17, 2008	26.40	26.47	26.27	26.29
2789	NASDAQ	TTWO	Mon, Jun 16, 2008	26.28	26.59	26.23	26.40
2788	NASDAQ	TTWO	Fri, Jun 13, 2008	26.63	26.63	26.21	26.47
2787	NASDAQ	TTWO	Thu, Jun 12, 2008	26.95	27.07	26.56	26.56
2786	NASDAQ	TTWO	Wed, Jun 11, 2008	26.89	27.07	26.67	26.75
2785	NASDAQ	TTWO	Tue, Jun 10, 2008	27.04	27.50	27.00	27.01
2784	NASDAQ	TTWO	Mon, Jun 9, 2008	27.29	27.80	26.90	27.24
2783	NASDAQ	TTWO	Fri, Jun 6, 2008	27.65	27.95	27.32	27.36
2782	NASDAQ	TTWO	Thu, Jun 5, 2008	27.40	27.65	27.25	27.65
2781	NASDAQ	TTWO	Wed, Jun 4, 2008	27.00	27.42	26.94	27.31
2780	NASDAQ	TTWO	Tue, Jun 3, 2008	27.00	27.27	26.75	27.10
2779	NASDAQ	TTWO	Mon, Jun 2, 2008	27.27	27.27	26.72	27.00
2778	NASDAQ	TTWO	Fri, May 30, 2008	27.03	27.34	26.88	27.07
2777	NASDAQ	TTWO	Thu, May 29, 2008	26.79	27.12	26.72	27.06
2776	NASDAQ	TTWO	Wed, May 28, 2008	27.02	27.07	26.74	26.82
2775	NASDAQ	TTWO	Tue, May 27, 2008	26.89	27.30	26.84	27.17
2774	NASDAQ	TTWO	Fri, May 23, 2008	26.62	27.13	26.50	26.92
2773	NASDAQ	TTWO	Thu, May 22, 2008	27.01	27.06	26.64	26.80
2772	NASDAQ	TTWO	Wed, May 21, 2008	26.98	27.15	26.78	26.95
2771	NASDAQ	TTWO	Tue, May 20, 2008	26.74	27.17	26.74	27.12
2770	NASDAQ	TTWO	Mon, May 19, 2008	26.79	27.11	26.74	26.91
2769	NASDAQ	TTWO	Fri, May 16, 2008	27.28	27.57	26.67	27.10
2768	NASDAQ	TTWO	Thu, May 15, 2008	27.00	27.42	26.96	27.33
2767	NASDAQ	TTWO	Wed, May 14, 2008	26.61	27.12	26.55	26.97
2766	NASDAQ	TTWO	Tue, May 13, 2008	26.90	26.92	26.53	26.59
2765	NASDAQ	TTWO	Mon, May 12, 2008	26.71	27.02	26.71	26.89
2764	NASDAQ	TTWO	Fri, May 9, 2008	26.51	26.99	26.51	26.67
2763	NASDAQ	TTWO	Thu, May 8, 2008	26.29	26.65	26.15	26.60
2762	NASDAQ	TTWO	Wed, May 7, 2008	26.57	26.58	26.12	26.26
2761	NASDAQ	TTWO	Tue, May 6, 2008	25.90	26.37	25.90	26.35
2760	NASDAQ	TTWO	Mon, May 5, 2008	26.15	26.15	25.83	26.06
2759	NASDAQ	TTWO	Fri, May 2, 2008	26.00	26.25	25.96	26.20
2758	NASDAQ	TTWO	Thu, May 1, 2008	26.08	26.23	25.74	26.09
2757	NASDAQ	TTWO	Wed, Apr 30, 2008	26.71	26.71	26.05	26.24
2756	NASDAQ	TTWO	Tue, Apr 29, 2008	26.70	26.82	26.37	26.63
2755	NASDAQ	TTWO	Mon, Apr 28, 2008	26.40	27.10	26.30	26.47
2754	NASDAQ	TTWO	Fri, Apr 25, 2008	26.30	26.30	26.08	26.20
2753	NASDAQ	TTWO	Thu, Apr 24, 2008	26.21	26.39	26.07	26.14
2752	NASDAQ	TTWO	Wed, Apr 23, 2008	26.20	26.39	26.06	26.21
2751	NASDAQ	TTWO	Tue, Apr 22, 2008	26.07	26.37	25.90	26.08
2750	NASDAQ	TTWO	Mon, Apr 21, 2008	25.79	26.41	25.62	26.19
2749	NASDAQ	TTWO	Fri, Apr 18, 2008	26.03	26.33	25.86	25.98
2748	NASDAQ	TTWO	Thu, Apr 17, 2008	25.50	26.08	25.40	25.85
2747	NASDAQ	TTWO	Wed, Apr 16, 2008	26.10	26.20	25.77	26.09
2746	NASDAQ	TTWO	Tue, Apr 15, 2008	25.75	26.37	25.63	26.24
2745	NASDAQ	TTWO	Mon, Apr 14, 2008	25.43	25.85	25.25	25.73
2744	NASDAQ	TTWO	Fri, Apr 11, 2008	25.42	25.71	25.27	25.39
2743	NASDAQ	TTWO	Thu, Apr 10, 2008	25.30	25.90	25.25	25.56
2742	NASDAQ	TTWO	Wed, Apr 9, 2008	25.45	25.51	25.25	25.33
2741	NASDAQ	TTWO	Tue, Apr 8, 2008	25.50	25.53	25.30	25.41
2740	NASDAQ	TTWO	Mon, Apr 7, 2008	25.80	25.88	25.36	25.43
2739	NASDAQ	TTWO	Fri, Apr 4, 2008	25.27	25.73	25.26	25.61
2738	NASDAQ	TTWO	Thu, Apr 3, 2008	25.41	25.59	25.19	25.26
2737	NASDAQ	TTWO	Wed, Apr 2, 2008	25.79	25.98	25.28	25.44
2736	NASDAQ	TTWO	Tue, Apr 1, 2008	25.50	26.10	25.42	26.00
2735	NASDAQ	TTWO	Mon, Mar 31, 2008	25.28	25.61	25.15	25.52
2734	NASDAQ	TTWO	Fri, Mar 28, 2008	25.65	25.74	25.14	25.33
2733	NASDAQ	TTWO	Thu, Mar 27, 2008	26.00	26.00	25.60	25.61
2732	NASDAQ	TTWO	Wed, Mar 26, 2008	25.76	26.05	25.55	25.91
2731	NASDAQ	TTWO	Tue, Mar 25, 2008	25.61	25.86	25.61	25.82
2730	NASDAQ	TTWO	Mon, Mar 24, 2008	25.35	26.08	25.34	25.57
2729	NASDAQ	TTWO	Thu, Mar 20, 2008	25.35	25.50	24.90	25.47
2728	NASDAQ	TTWO	Wed, Mar 19, 2008	25.37	25.50	24.84	24.92
2727	NASDAQ	TTWO	Tue, Mar 18, 2008	25.38	25.45	25.10	25.28
2726	NASDAQ	TTWO	Mon, Mar 17, 2008	25.00	25.21	24.70	25.05
2725	NASDAQ	TTWO	Fri, Mar 14, 2008	25.53	25.83	25.01	25.29
2724	NASDAQ	TTWO	Thu, Mar 13, 2008	25.09	25.73	25.00	25.64
2723	NASDAQ	TTWO	Wed, Mar 12, 2008	25.08	25.28	24.74	24.91
2722	NASDAQ	TTWO	Tue, Mar 11, 2008	25.00	25.23	24.13	24.65
2721	NASDAQ	TTWO	Mon, Mar 10, 2008	25.48	25.55	24.72	24.85
2720	NASDAQ	TTWO	Fri, Mar 7, 2008	26.00	26.04	25.36	25.57
2719	NASDAQ	TTWO	Thu, Mar 6, 2008	26.01	26.30	25.98	26.00
2718	NASDAQ	TTWO	Wed, Mar 5, 2008	26.00	26.35	25.99	26.04
2717	NASDAQ	TTWO	Tue, Mar 4, 2008	26.31	26.39	25.75	26.03
2716	NASDAQ	TTWO	Mon, Mar 3, 2008	26.17	26.66	26.00	26.20
2715	NASDAQ	TTWO	Fri, Feb 29, 2008	26.50	26.59	26.00	26.50
2714	NASDAQ	TTWO	Thu, Feb 28, 2008	26.90	27.61	25.80	26.00
2713	NASDAQ	TTWO	Wed, Feb 27, 2008	26.60	26.90	26.49	26.78
2712	NASDAQ	TTWO	Tue, Feb 26, 2008	26.50	26.90	26.39	26.85
2711	NASDAQ	TTWO	Mon, Feb 25, 2008	25.82	27.00	25.42	26.89
2710	NASDAQ	TTWO	Fri, Feb 22, 2008	17.00	17.66	16.86	17.36
2709	NASDAQ	TTWO	Thu, Feb 21, 2008	16.51	17.30	16.21	17.01
2708	NASDAQ	TTWO	Wed, Feb 20, 2008	15.67	16.65	15.56	16.55
2707	NASDAQ	TTWO	Tue, Feb 19, 2008	15.94	15.97	15.56	15.85
2706	NASDAQ	TTWO	Fri, Feb 15, 2008	15.83	15.93	15.52	15.83
2705	NASDAQ	TTWO	Thu, Feb 14, 2008	16.70	16.70	15.81	15.83
2704	NASDAQ	TTWO	Wed, Feb 13, 2008	16.36	16.77	16.34	16.71
2703	NASDAQ	TTWO	Tue, Feb 12, 2008	16.32	16.40	15.93	16.15
2702	NASDAQ	TTWO	Mon, Feb 11, 2008	16.27	16.44	15.89	16.25
2701	NASDAQ	TTWO	Fri, Feb 8, 2008	16.34	16.48	15.80	16.30
2700	NASDAQ	TTWO	Thu, Feb 7, 2008	15.94	17.48	15.50	16.00
2699	NASDAQ	TTWO	Wed, Feb 6, 2008	15.86	16.75	15.55	15.60
2698	NASDAQ	TTWO	Tue, Feb 5, 2008	16.68	16.68	15.67	15.80
2697	NASDAQ	TTWO	Mon, Feb 4, 2008	17.07	17.17	16.60	16.61
2696	NASDAQ	TTWO	Fri, Feb 1, 2008	16.39	17.16	16.24	17.08
2695	NASDAQ	TTWO	Thu, Jan 31, 2008	16.35	16.61	16.00	16.44
2694	NASDAQ	TTWO	Wed, Jan 30, 2008	16.35	16.54	15.99	16.40
2693	NASDAQ	TTWO	Tue, Jan 29, 2008	16.15	16.57	15.98	16.44
2692	NASDAQ	TTWO	Mon, Jan 28, 2008	15.59	15.99	15.51	15.75
2691	NASDAQ	TTWO	Fri, Jan 25, 2008	16.20	16.75	15.50	15.65
2690	NASDAQ	TTWO	Thu, Jan 24, 2008	15.90	16.27	15.50	16.00
2689	NASDAQ	TTWO	Wed, Jan 23, 2008	13.67	14.54	13.53	14.46
2688	NASDAQ	TTWO	Tue, Jan 22, 2008	13.76	14.51	13.75	13.95
2687	NASDAQ	TTWO	Fri, Jan 18, 2008	14.56	14.93	14.27	14.71
2686	NASDAQ	TTWO	Thu, Jan 17, 2008	15.22	15.36	14.32	14.54
2685	NASDAQ	TTWO	Wed, Jan 16, 2008	15.42	15.58	15.10	15.28
2684	NASDAQ	TTWO	Tue, Jan 15, 2008	15.80	16.04	15.41	15.52
2683	NASDAQ	TTWO	Mon, Jan 14, 2008	16.50	16.52	16.01	16.05
2682	NASDAQ	TTWO	Fri, Jan 11, 2008	16.57	16.59	15.85	16.36
2681	NASDAQ	TTWO	Thu, Jan 10, 2008	16.50	16.82	16.24	16.70
2680	NASDAQ	TTWO	Wed, Jan 9, 2008	16.41	17.05	16.03	16.49
2679	NASDAQ	TTWO	Tue, Jan 8, 2008	16.39	17.00	16.34	16.45
2678	NASDAQ	TTWO	Mon, Jan 7, 2008	17.41	17.47	16.38	16.52
2677	NASDAQ	TTWO	Fri, Jan 4, 2008	17.52	17.74	17.01	17.39
2676	NASDAQ	TTWO	Thu, Jan 3, 2008	17.95	18.23	17.51	17.64
2675	NASDAQ	TTWO	Wed, Jan 2, 2008	18.49	18.71	17.82	18.06
2674	NASDAQ	TTWO	Mon, Dec 31, 2007	18.73	18.74	18.20	18.45
2673	NASDAQ	TTWO	Fri, Dec 28, 2007	18.65	18.85	18.55	18.60
2672	NASDAQ	TTWO	Thu, Dec 27, 2007	18.80	18.89	18.60	18.65
2671	NASDAQ	TTWO	Wed, Dec 26, 2007	18.74	18.88	18.51	18.74
2670	NASDAQ	TTWO	Mon, Dec 24, 2007	18.86	18.99	18.52	18.74
2669	NASDAQ	TTWO	Fri, Dec 21, 2007	19.30	19.30	18.68	18.71
2668	NASDAQ	TTWO	Thu, Dec 20, 2007	19.00	19.15	18.47	19.10
2667	NASDAQ	TTWO	Wed, Dec 19, 2007	19.00	19.45	18.14	18.75
2666	NASDAQ	TTWO	Tue, Dec 18, 2007	18.50	18.50	17.48	18.03
2665	NASDAQ	TTWO	Mon, Dec 17, 2007	18.50	18.81	17.78	17.87
2664	NASDAQ	TTWO	Fri, Dec 14, 2007	17.66	18.75	17.38	18.48
2663	NASDAQ	TTWO	Thu, Dec 13, 2007	17.33	17.77	17.00	17.66
2662	NASDAQ	TTWO	Wed, Dec 12, 2007	17.96	18.06	17.20	17.49
2661	NASDAQ	TTWO	Tue, Dec 11, 2007	17.94	18.75	17.29	17.44
2660	NASDAQ	TTWO	Mon, Dec 10, 2007	17.50	18.49	17.48	18.00
2659	NASDAQ	TTWO	Fri, Dec 7, 2007	17.10	17.25	16.93	17.03
2658	NASDAQ	TTWO	Thu, Dec 6, 2007	16.76	17.15	16.76	17.02
2657	NASDAQ	TTWO	Wed, Dec 5, 2007	17.29	17.30	16.75	16.77
2656	NASDAQ	TTWO	Tue, Dec 4, 2007	16.00	17.30	15.92	16.68
2655	NASDAQ	TTWO	Mon, Dec 3, 2007	15.95	16.80	15.52	16.28
2654	NASDAQ	TTWO	Fri, Nov 30, 2007	15.51	15.63	14.86	14.98
2653	NASDAQ	TTWO	Thu, Nov 29, 2007	15.73	15.75	15.15	15.30
2652	NASDAQ	TTWO	Wed, Nov 28, 2007	15.10	15.66	14.75	15.57
2651	NASDAQ	TTWO	Tue, Nov 27, 2007	14.62	14.93	14.62	14.88
2650	NASDAQ	TTWO	Mon, Nov 26, 2007	14.73	14.90	14.37	14.58
2649	NASDAQ	TTWO	Fri, Nov 23, 2007	14.94	15.23	14.56	14.72
2648	NASDAQ	TTWO	Wed, Nov 21, 2007	14.40	15.16	14.21	14.85
2647	NASDAQ	TTWO	Tue, Nov 20, 2007	14.84	14.90	14.18	14.51
2646	NASDAQ	TTWO	Mon, Nov 19, 2007	15.00	15.12	14.76	14.85
2645	NASDAQ	TTWO	Fri, Nov 16, 2007	15.35	15.44	14.84	15.07
2644	NASDAQ	TTWO	Thu, Nov 15, 2007	15.51	15.77	15.25	15.38
2643	NASDAQ	TTWO	Wed, Nov 14, 2007	15.42	15.74	15.21	15.31
2642	NASDAQ	TTWO	Tue, Nov 13, 2007	14.74	15.41	14.71	15.33
2641	NASDAQ	TTWO	Mon, Nov 12, 2007	15.45	15.66	14.50	14.57
2640	NASDAQ	TTWO	Fri, Nov 9, 2007	15.69	15.80	14.85	15.38
2639	NASDAQ	TTWO	Thu, Nov 8, 2007	16.23	16.48	15.58	16.00
2638	NASDAQ	TTWO	Wed, Nov 7, 2007	16.96	17.04	16.01	16.09
2637	NASDAQ	TTWO	Tue, Nov 6, 2007	17.43	17.43	17.00	17.13
2636	NASDAQ	TTWO	Mon, Nov 5, 2007	17.56	17.61	17.06	17.44
2635	NASDAQ	TTWO	Fri, Nov 2, 2007	17.83	18.50	17.56	17.61
2634	NASDAQ	TTWO	Thu, Nov 1, 2007	17.95	18.24	17.80	17.92
2633	NASDAQ	TTWO	Wed, Oct 31, 2007	18.78	19.52	18.23	18.78
2632	NASDAQ	TTWO	Tue, Oct 30, 2007	17.88	18.87	17.64	18.72
2631	NASDAQ	TTWO	Mon, Oct 29, 2007	17.94	18.13	17.54	18.00
2630	NASDAQ	TTWO	Fri, Oct 26, 2007	17.74	17.98	17.62	17.92
2629	NASDAQ	TTWO	Thu, Oct 25, 2007	17.85	18.19	17.17	17.41
2628	NASDAQ	TTWO	Wed, Oct 24, 2007	18.60	18.73	17.31	17.75
2627	NASDAQ	TTWO	Tue, Oct 23, 2007	19.25	19.25	18.60	18.77
2626	NASDAQ	TTWO	Mon, Oct 22, 2007	18.70	19.20	18.52	19.00
2625	NASDAQ	TTWO	Fri, Oct 19, 2007	18.99	19.06	18.63	18.79
2624	NASDAQ	TTWO	Thu, Oct 18, 2007	18.39	19.00	18.12	18.84
2623	NASDAQ	TTWO	Wed, Oct 17, 2007	18.05	18.39	17.63	18.30
2622	NASDAQ	TTWO	Tue, Oct 16, 2007	18.52	18.52	17.87	17.95
2621	NASDAQ	TTWO	Mon, Oct 15, 2007	18.57	18.93	18.04	18.50
2620	NASDAQ	TTWO	Fri, Oct 12, 2007	18.29	19.09	18.29	18.61
2619	NASDAQ	TTWO	Thu, Oct 11, 2007	19.18	19.51	18.26	18.32
2618	NASDAQ	TTWO	Wed, Oct 10, 2007	18.40	18.79	18.11	18.67
2617	NASDAQ	TTWO	Tue, Oct 9, 2007	17.94	18.50	17.91	18.34
2616	NASDAQ	TTWO	Mon, Oct 8, 2007	18.10	18.18	17.82	17.98
2615	NASDAQ	TTWO	Fri, Oct 5, 2007	17.99	18.27	17.59	18.05
2614	NASDAQ	TTWO	Thu, Oct 4, 2007	17.80	18.10	17.49	17.69
2613	NASDAQ	TTWO	Wed, Oct 3, 2007	17.49	17.85	17.32	17.72
2612	NASDAQ	TTWO	Tue, Oct 2, 2007	17.57	17.72	17.22	17.63
2611	NASDAQ	TTWO	Mon, Oct 1, 2007	17.26	17.65	17.03	17.60
2610	NASDAQ	TTWO	Fri, Sep 28, 2007	17.06	17.73	16.92	17.08
2609	NASDAQ	TTWO	Thu, Sep 27, 2007	17.48	17.84	16.90	17.11
2608	NASDAQ	TTWO	Wed, Sep 26, 2007	17.14	17.93	17.05	17.43
2607	NASDAQ	TTWO	Tue, Sep 25, 2007	16.93	17.24	16.81	17.00
2606	NASDAQ	TTWO	Mon, Sep 24, 2007	17.47	17.48	16.90	17.07
2605	NASDAQ	TTWO	Fri, Sep 21, 2007	17.35	17.79	17.06	17.50
2604	NASDAQ	TTWO	Thu, Sep 20, 2007	17.12	17.26	16.90	17.03
2603	NASDAQ	TTWO	Wed, Sep 19, 2007	16.64	17.00	16.51	16.93
2602	NASDAQ	TTWO	Tue, Sep 18, 2007	16.35	16.61	16.15	16.59
2601	NASDAQ	TTWO	Mon, Sep 17, 2007	16.60	16.60	16.05	16.28
2600	NASDAQ	TTWO	Fri, Sep 14, 2007	16.12	16.47	15.85	16.47
2599	NASDAQ	TTWO	Thu, Sep 13, 2007	16.54	16.65	16.00	16.28
2598	NASDAQ	TTWO	Wed, Sep 12, 2007	16.44	16.65	16.04	16.49
2597	NASDAQ	TTWO	Tue, Sep 11, 2007	16.93	16.99	16.37	16.57
2596	NASDAQ	TTWO	Mon, Sep 10, 2007	15.35	16.00	15.04	15.75
2595	NASDAQ	TTWO	Fri, Sep 7, 2007	15.16	15.88	15.16	15.39
2594	NASDAQ	TTWO	Thu, Sep 6, 2007	16.10	16.34	15.79	16.17
2593	NASDAQ	TTWO	Wed, Sep 5, 2007	16.22	16.25	15.95	16.00
2592	NASDAQ	TTWO	Tue, Sep 4, 2007	15.90	16.48	15.90	16.37
2591	NASDAQ	TTWO	Fri, Aug 31, 2007	15.46	16.09	15.15	15.98
2590	NASDAQ	TTWO	Thu, Aug 30, 2007	15.39	15.61	15.17	15.23
2589	NASDAQ	TTWO	Wed, Aug 29, 2007	15.31	15.38	15.06	15.35
2588	NASDAQ	TTWO	Tue, Aug 28, 2007	14.70	15.30	14.46	15.06
2587	NASDAQ	TTWO	Mon, Aug 27, 2007	14.68	14.93	14.54	14.74
2586	NASDAQ	TTWO	Fri, Aug 24, 2007	14.45	14.87	14.25	14.80
2585	NASDAQ	TTWO	Thu, Aug 23, 2007	14.36	14.59	14.15	14.35
2584	NASDAQ	TTWO	Wed, Aug 22, 2007	14.80	14.80	13.97	14.26
2583	NASDAQ	TTWO	Tue, Aug 21, 2007	14.22	15.00	13.60	14.55
2582	NASDAQ	TTWO	Mon, Aug 20, 2007	12.76	13.49	12.31	13.40
2581	NASDAQ	TTWO	Fri, Aug 17, 2007	13.46	13.51	12.02	12.25
2580	NASDAQ	TTWO	Thu, Aug 16, 2007	12.51	13.00	11.82	12.85
2579	NASDAQ	TTWO	Wed, Aug 15, 2007	13.50	13.50	12.57	12.60
2578	NASDAQ	TTWO	Tue, Aug 14, 2007	14.38	14.61	13.45	13.48
2577	NASDAQ	TTWO	Mon, Aug 13, 2007	14.50	15.95	14.20	14.24
2576	NASDAQ	TTWO	Fri, Aug 10, 2007	14.30	14.92	14.10	14.33
2575	NASDAQ	TTWO	Thu, Aug 9, 2007	15.81	15.81	14.48	14.59
2574	NASDAQ	TTWO	Wed, Aug 8, 2007	13.91	15.73	13.85	15.38
2573	NASDAQ	TTWO	Tue, Aug 7, 2007	13.75	14.02	13.38	13.74
2572	NASDAQ	TTWO	Mon, Aug 6, 2007	14.63	14.63	13.35	13.59
2571	NASDAQ	TTWO	Fri, Aug 3, 2007	14.18	15.28	13.69	14.16
2570	NASDAQ	TTWO	Thu, Aug 2, 2007	16.72	17.35	16.55	16.91
2569	NASDAQ	TTWO	Wed, Aug 1, 2007	17.55	17.72	15.72	16.76
2568	NASDAQ	TTWO	Tue, Jul 31, 2007	18.73	18.89	17.45	17.63
2567	NASDAQ	TTWO	Mon, Jul 30, 2007	18.74	18.91	18.18	18.58
2566	NASDAQ	TTWO	Fri, Jul 27, 2007	19.44	19.60	18.56	18.77
2565	NASDAQ	TTWO	Thu, Jul 26, 2007	19.70	20.24	19.13	19.55
2564	NASDAQ	TTWO	Wed, Jul 25, 2007	20.04	20.25	19.68	19.85
2563	NASDAQ	TTWO	Tue, Jul 24, 2007	19.90	20.25	19.71	19.79
2562	NASDAQ	TTWO	Mon, Jul 23, 2007	20.09	20.13	19.67	19.95
2561	NASDAQ	TTWO	Fri, Jul 20, 2007	20.49	20.58	20.01	20.05
2560	NASDAQ	TTWO	Thu, Jul 19, 2007	20.50	20.83	20.36	20.43
2559	NASDAQ	TTWO	Wed, Jul 18, 2007	20.63	20.66	20.20	20.40
2558	NASDAQ	TTWO	Tue, Jul 17, 2007	20.21	20.79	20.10	20.61
2557	NASDAQ	TTWO	Mon, Jul 16, 2007	19.85	20.40	19.56	20.20
2556	NASDAQ	TTWO	Fri, Jul 13, 2007	19.84	20.05	19.59	19.86
2555	NASDAQ	TTWO	Thu, Jul 12, 2007	19.82	20.24	19.65	19.85
2554	NASDAQ	TTWO	Wed, Jul 11, 2007	19.79	20.13	19.53	19.66
2553	NASDAQ	TTWO	Tue, Jul 10, 2007	20.69	20.80	19.73	19.79
2552	NASDAQ	TTWO	Mon, Jul 9, 2007	20.70	20.95	19.98	20.23
2551	NASDAQ	TTWO	Fri, Jul 6, 2007	20.40	20.95	20.36	20.68
2550	NASDAQ	TTWO	Thu, Jul 5, 2007	19.93	20.54	19.93	20.49
2549	NASDAQ	TTWO	Tue, Jul 3, 2007	19.92	20.07	19.77	19.92
2548	NASDAQ	TTWO	Mon, Jul 2, 2007	20.10	20.19	19.63	19.86
2547	NASDAQ	TTWO	Fri, Jun 29, 2007	20.12	20.33	19.78	19.97
2546	NASDAQ	TTWO	Thu, Jun 28, 2007	20.46	20.48	20.00	20.09
2545	NASDAQ	TTWO	Wed, Jun 27, 2007	20.30	20.66	20.19	20.42
2544	NASDAQ	TTWO	Tue, Jun 26, 2007	20.73	20.84	20.30	20.40
2543	NASDAQ	TTWO	Mon, Jun 25, 2007	20.88	21.70	20.52	20.65
2542	NASDAQ	TTWO	Fri, Jun 22, 2007	20.49	21.08	20.43	20.82
2541	NASDAQ	TTWO	Thu, Jun 21, 2007	20.50	20.74	20.32	20.61
2540	NASDAQ	TTWO	Wed, Jun 20, 2007	20.82	20.90	20.51	20.65
2539	NASDAQ	TTWO	Tue, Jun 19, 2007	20.55	20.84	20.37	20.74
2538	NASDAQ	TTWO	Mon, Jun 18, 2007	20.73	20.81	20.42	20.51
2537	NASDAQ	TTWO	Fri, Jun 15, 2007	21.42	21.42	20.27	20.66
2536	NASDAQ	TTWO	Thu, Jun 14, 2007	19.75	20.99	19.61	20.98
2535	NASDAQ	TTWO	Wed, Jun 13, 2007	19.34	20.13	19.23	19.67
2534	NASDAQ	TTWO	Tue, Jun 12, 2007	20.00	20.23	19.30	19.33
2533	NASDAQ	TTWO	Mon, Jun 11, 2007	18.56	19.12	18.00	18.94
2532	NASDAQ	TTWO	Fri, Jun 8, 2007	18.57	18.88	18.25	18.65
2531	NASDAQ	TTWO	Thu, Jun 7, 2007	19.12	19.19	18.46	18.57
2530	NASDAQ	TTWO	Wed, Jun 6, 2007	19.39	19.47	18.99	19.25
2529	NASDAQ	TTWO	Tue, Jun 5, 2007	19.82	20.15	19.28	19.32
2528	NASDAQ	TTWO	Mon, Jun 4, 2007	20.81	20.90	19.60	19.88
2527	NASDAQ	TTWO	Fri, Jun 1, 2007	20.72	21.50	20.21	20.84
2526	NASDAQ	TTWO	Thu, May 31, 2007	19.11	20.73	19.11	20.59
2525	NASDAQ	TTWO	Wed, May 30, 2007	19.12	19.25	18.74	19.11
2524	NASDAQ	TTWO	Tue, May 29, 2007	19.17	19.61	18.88	19.35
2523	NASDAQ	TTWO	Fri, May 25, 2007	18.60	18.90	18.44	18.82
2522	NASDAQ	TTWO	Thu, May 24, 2007	19.00	19.12	18.31	18.60
2521	NASDAQ	TTWO	Wed, May 23, 2007	19.17	19.37	18.79	18.99
2520	NASDAQ	TTWO	Tue, May 22, 2007	18.68	19.26	18.52	19.18
2519	NASDAQ	TTWO	Mon, May 21, 2007	18.39	19.00	18.30	18.65
2518	NASDAQ	TTWO	Fri, May 18, 2007	18.75	18.86	18.51	18.53
2517	NASDAQ	TTWO	Thu, May 17, 2007	18.99	19.73	18.73	18.85
2516	NASDAQ	TTWO	Wed, May 16, 2007	19.11	19.38	18.60	19.08
2515	NASDAQ	TTWO	Tue, May 15, 2007	19.25	19.59	19.00	19.12
2514	NASDAQ	TTWO	Mon, May 14, 2007	19.61	19.67	18.88	19.23
2513	NASDAQ	TTWO	Fri, May 11, 2007	19.54	19.98	19.27	19.65
2512	NASDAQ	TTWO	Thu, May 10, 2007	19.46	19.64	19.14	19.25
2511	NASDAQ	TTWO	Wed, May 9, 2007	19.89	19.96	19.41	19.58
2510	NASDAQ	TTWO	Tue, May 8, 2007	19.91	20.17	19.60	19.96
2509	NASDAQ	TTWO	Mon, May 7, 2007	20.55	20.63	19.89	19.97
2508	NASDAQ	TTWO	Fri, May 4, 2007	20.37	20.58	20.14	20.38
2507	NASDAQ	TTWO	Thu, May 3, 2007	20.29	20.66	20.03	20.28
2506	NASDAQ	TTWO	Wed, May 2, 2007	19.43	20.50	19.20	20.37
2505	NASDAQ	TTWO	Tue, May 1, 2007	19.20	19.57	19.10	19.49
2504	NASDAQ	TTWO	Mon, Apr 30, 2007	19.55	19.62	18.85	19.17
2503	NASDAQ	TTWO	Fri, Apr 27, 2007	19.68	19.82	19.32	19.56
2502	NASDAQ	TTWO	Thu, Apr 26, 2007	19.79	20.08	19.51	19.81
2501	NASDAQ	TTWO	Wed, Apr 25, 2007	19.93	20.13	19.69	19.82
2500	NASDAQ	TTWO	Tue, Apr 24, 2007	19.90	19.97	19.65	19.71
2499	NASDAQ	TTWO	Mon, Apr 23, 2007	20.04	20.12	19.60	19.86
2498	NASDAQ	TTWO	Fri, Apr 20, 2007	20.57	20.57	20.01	20.02
2497	NASDAQ	TTWO	Thu, Apr 19, 2007	20.22	20.59	20.05	20.15
2496	NASDAQ	TTWO	Wed, Apr 18, 2007	20.66	20.85	20.28	20.30
2495	NASDAQ	TTWO	Tue, Apr 17, 2007	20.57	20.87	20.47	20.71
2494	NASDAQ	TTWO	Mon, Apr 16, 2007	20.91	20.99	20.58	20.80
2493	NASDAQ	TTWO	Fri, Apr 13, 2007	20.91	21.20	20.62	20.75
2492	NASDAQ	TTWO	Thu, Apr 12, 2007	21.00	21.28	20.48	20.86
2491	NASDAQ	TTWO	Wed, Apr 11, 2007	20.30	21.05	20.10	20.87
2490	NASDAQ	TTWO	Tue, Apr 10, 2007	20.99	21.28	20.33	20.38
2489	NASDAQ	TTWO	Mon, Apr 9, 2007	21.26	21.50	20.65	20.76
2488	NASDAQ	TTWO	Thu, Apr 5, 2007	21.11	21.65	21.10	21.25
2487	NASDAQ	TTWO	Wed, Apr 4, 2007	21.14	21.81	20.92	21.43
2486	NASDAQ	TTWO	Tue, Apr 3, 2007	20.66	21.31	20.61	21.24
2485	NASDAQ	TTWO	Mon, Apr 2, 2007	20.17	20.73	20.14	20.56
2484	NASDAQ	TTWO	Fri, Mar 30, 2007	21.50	21.70	20.14	20.14
2483	NASDAQ	TTWO	Thu, Mar 29, 2007	21.00	21.18	20.86	21.10
2482	NASDAQ	TTWO	Wed, Mar 28, 2007	20.89	21.43	20.76	20.86
2481	NASDAQ	TTWO	Tue, Mar 27, 2007	22.20	22.20	20.80	21.08
2480	NASDAQ	TTWO	Mon, Mar 26, 2007	22.50	22.67	22.14	22.26
2479	NASDAQ	TTWO	Fri, Mar 23, 2007	23.59	23.70	22.75	23.05
2478	NASDAQ	TTWO	Thu, Mar 22, 2007	23.36	23.50	22.92	23.35
2477	NASDAQ	TTWO	Wed, Mar 21, 2007	23.70	24.32	22.91	23.24
2476	NASDAQ	TTWO	Tue, Mar 20, 2007	22.23	24.80	21.78	23.79
2475	NASDAQ	TTWO	Mon, Mar 19, 2007	21.90	22.67	21.61	22.61
2474	NASDAQ	TTWO	Fri, Mar 16, 2007	21.16	21.16	20.50	20.85
2473	NASDAQ	TTWO	Thu, Mar 15, 2007	20.67	20.90	20.28	20.65
2472	NASDAQ	TTWO	Wed, Mar 14, 2007	20.36	21.18	20.05	20.60
2471	NASDAQ	TTWO	Tue, Mar 13, 2007	20.02	20.65	20.02	20.45
2470	NASDAQ	TTWO	Mon, Mar 12, 2007	20.00	20.69	19.56	20.07
2469	NASDAQ	TTWO	Fri, Mar 9, 2007	19.40	20.45	19.25	20.27
2468	NASDAQ	TTWO	Thu, Mar 8, 2007	19.28	19.75	19.23	19.46
2467	NASDAQ	TTWO	Wed, Mar 7, 2007	19.75	20.88	18.95	18.95
2466	NASDAQ	TTWO	Tue, Mar 6, 2007	17.70	18.12	17.31	17.61
2465	NASDAQ	TTWO	Mon, Mar 5, 2007	17.00	17.71	16.90	17.48
2464	NASDAQ	TTWO	Fri, Mar 2, 2007	17.00	17.30	16.61	17.09
2463	NASDAQ	TTWO	Thu, Mar 1, 2007	15.78	17.20	15.60	17.06
2462	NASDAQ	TTWO	Wed, Feb 28, 2007	18.30	18.30	17.65	17.80
2461	NASDAQ	TTWO	Tue, Feb 27, 2007	18.76	19.09	17.98	18.25
2460	NASDAQ	TTWO	Mon, Feb 26, 2007	19.94	19.97	19.16	19.24
2459	NASDAQ	TTWO	Fri, Feb 23, 2007	19.75	20.35	19.54	19.79
2458	NASDAQ	TTWO	Thu, Feb 22, 2007	19.80	20.04	19.56	19.83
2457	NASDAQ	TTWO	Wed, Feb 21, 2007	20.01	20.10	19.74	19.82
2456	NASDAQ	TTWO	Tue, Feb 20, 2007	20.26	20.26	19.70	20.13
2455	NASDAQ	TTWO	Fri, Feb 16, 2007	19.62	20.22	19.55	20.22
2454	NASDAQ	TTWO	Thu, Feb 15, 2007	20.32	21.00	19.74	20.27
2453	NASDAQ	TTWO	Wed, Feb 14, 2007	19.50	21.06	19.21	20.97
2452	NASDAQ	TTWO	Tue, Feb 13, 2007	19.66	19.75	19.09	19.36
2451	NASDAQ	TTWO	Mon, Feb 12, 2007	19.23	19.73	18.75	19.65
2450	NASDAQ	TTWO	Fri, Feb 9, 2007	18.27	19.39	18.07	19.18
2449	NASDAQ	TTWO	Thu, Feb 8, 2007	17.93	18.58	17.90	18.26
2448	NASDAQ	TTWO	Wed, Feb 7, 2007	17.14	18.05	17.07	17.99
2447	NASDAQ	TTWO	Tue, Feb 6, 2007	17.00	17.28	16.49	17.20
2446	NASDAQ	TTWO	Mon, Feb 5, 2007	18.32	18.42	17.81	17.90
2445	NASDAQ	TTWO	Fri, Feb 2, 2007	17.73	18.40	17.45	18.32
2444	NASDAQ	TTWO	Thu, Feb 1, 2007	17.42	17.80	17.18	17.58
2443	NASDAQ	TTWO	Wed, Jan 31, 2007	17.01	17.54	16.87	17.38
2442	NASDAQ	TTWO	Tue, Jan 30, 2007	16.85	17.38	16.78	17.10
2441	NASDAQ	TTWO	Mon, Jan 29, 2007	16.93	16.94	16.66	16.77
2440	NASDAQ	TTWO	Fri, Jan 26, 2007	17.26	17.30	16.64	16.94
2439	NASDAQ	TTWO	Thu, Jan 25, 2007	18.20	18.20	17.19	16.90
2438	NASDAQ	TTWO	Wed, Jan 24, 2007	18.15	18.48	18.02	18.06
2437	NASDAQ	TTWO	Tue, Jan 23, 2007	17.90	18.29	17.75	18.09
2436	NASDAQ	TTWO	Mon, Jan 22, 2007	17.50	17.73	16.75	17.54
2435	NASDAQ	TTWO	Fri, Jan 19, 2007	17.29	17.75	17.26	17.49
2434	NASDAQ	TTWO	Thu, Jan 18, 2007	17.50	17.71	17.05	17.34
2433	NASDAQ	TTWO	Wed, Jan 17, 2007	17.61	17.87	17.46	17.61
2432	NASDAQ	TTWO	Tue, Jan 16, 2007	17.30	17.71	17.26	17.67
2431	NASDAQ	TTWO	Fri, Jan 12, 2007	17.16	17.42	17.05	17.31
2430	NASDAQ	TTWO	Thu, Jan 11, 2007	16.91	17.29	16.87	16.95
2429	NASDAQ	TTWO	Wed, Jan 10, 2007	16.23	16.99	16.23	16.77
2428	NASDAQ	TTWO	Tue, Jan 9, 2007	16.05	16.59	16.03	16.40
2427	NASDAQ	TTWO	Mon, Jan 8, 2007	16.75	16.79	15.94	15.99
2426	NASDAQ	TTWO	Fri, Jan 5, 2007	17.60	17.69	16.61	16.83
2425	NASDAQ	TTWO	Thu, Jan 4, 2007	17.57	17.71	17.33	17.66
2424	NASDAQ	TTWO	Wed, Jan 3, 2007	17.92	18.28	17.37	17.66
2423	NASDAQ	TTWO	Fri, Dec 29, 2006	18.16	18.36	17.73	17.76
2422	NASDAQ	TTWO	Thu, Dec 28, 2006	18.14	18.29	18.02	18.13
2421	NASDAQ	TTWO	Wed, Dec 27, 2006	18.58	18.59	17.71	18.15
2420	NASDAQ	TTWO	Tue, Dec 26, 2006	18.52	18.80	18.46	18.57
2419	NASDAQ	TTWO	Fri, Dec 22, 2006	19.00	19.09	18.41	18.47
2418	NASDAQ	TTWO	Thu, Dec 21, 2006	19.76	19.83	19.01	19.02
2417	NASDAQ	TTWO	Wed, Dec 20, 2006	19.73	19.97	19.67	19.78
2416	NASDAQ	TTWO	Tue, Dec 19, 2006	19.67	19.98	19.48	19.60
2415	NASDAQ	TTWO	Mon, Dec 18, 2006	19.99	20.45	19.66	19.70
2414	NASDAQ	TTWO	Fri, Dec 15, 2006	20.33	20.57	19.99	20.04
2413	NASDAQ	TTWO	Thu, Dec 14, 2006	19.35	20.33	19.30	20.33
2412	NASDAQ	TTWO	Wed, Dec 13, 2006	19.79	19.90	19.15	19.33
2411	NASDAQ	TTWO	Tue, Dec 12, 2006	19.71	19.89	19.34	19.75
2410	NASDAQ	TTWO	Mon, Dec 11, 2006	20.10	20.18	19.44	19.66
2409	NASDAQ	TTWO	Fri, Dec 8, 2006	19.38	20.32	19.05	20.10
2408	NASDAQ	TTWO	Thu, Dec 7, 2006	19.06	19.83	18.86	19.54
2407	NASDAQ	TTWO	Wed, Dec 6, 2006	19.00	19.13	18.63	19.01
2406	NASDAQ	TTWO	Tue, Dec 5, 2006	19.20	19.25	18.89	19.00
2405	NASDAQ	TTWO	Mon, Dec 4, 2006	17.94	20.30	17.74	19.20
2404	NASDAQ	TTWO	Fri, Dec 1, 2006	17.43	17.98	16.71	17.83
2403	NASDAQ	TTWO	Thu, Nov 30, 2006	17.76	17.76	16.99	17.35
2402	NASDAQ	TTWO	Wed, Nov 29, 2006	16.75	17.53	16.64	17.38
2401	NASDAQ	TTWO	Tue, Nov 28, 2006	16.62	16.73	16.29	16.60
2400	NASDAQ	TTWO	Mon, Nov 27, 2006	17.56	17.66	16.61	16.65
2399	NASDAQ	TTWO	Fri, Nov 24, 2006	17.52	17.74	17.36	17.66
2398	NASDAQ	TTWO	Wed, Nov 22, 2006	17.49	17.74	17.35	17.54
2397	NASDAQ	TTWO	Tue, Nov 21, 2006	17.45	17.61	17.30	17.38
2396	NASDAQ	TTWO	Mon, Nov 20, 2006	17.52	17.71	17.38	17.56
2395	NASDAQ	TTWO	Fri, Nov 17, 2006	17.51	17.95	17.40	17.65
2394	NASDAQ	TTWO	Thu, Nov 16, 2006	17.89	18.14	17.37	17.62
2393	NASDAQ	TTWO	Wed, Nov 15, 2006	17.44	18.23	17.34	18.17
2392	NASDAQ	TTWO	Tue, Nov 14, 2006	17.00	17.91	16.66	17.60
2391	NASDAQ	TTWO	Mon, Nov 13, 2006	15.78	17.66	15.71	17.17
2390	NASDAQ	TTWO	Fri, Nov 10, 2006	15.34	15.88	15.31	15.79
2389	NASDAQ	TTWO	Thu, Nov 9, 2006	15.20	15.50	15.09	15.43
2388	NASDAQ	TTWO	Wed, Nov 8, 2006	14.97	15.35	14.79	15.18
2387	NASDAQ	TTWO	Tue, Nov 7, 2006	14.60	14.97	14.57	14.94
2386	NASDAQ	TTWO	Mon, Nov 6, 2006	14.75	14.75	14.24	14.56
2385	NASDAQ	TTWO	Fri, Nov 3, 2006	14.43	14.74	14.26	14.66
2384	NASDAQ	TTWO	Thu, Nov 2, 2006	14.23	14.36	13.96	14.06
2383	NASDAQ	TTWO	Wed, Nov 1, 2006	14.05	14.54	13.96	14.33
2382	NASDAQ	TTWO	Tue, Oct 31, 2006	14.61	14.78	13.34	13.99
2381	NASDAQ	TTWO	Mon, Oct 30, 2006	13.97	14.67	13.80	14.53
2380	NASDAQ	TTWO	Fri, Oct 27, 2006	14.62	14.62	13.66	14.02
2379	NASDAQ	TTWO	Thu, Oct 26, 2006	14.68	14.85	14.43	14.62
2378	NASDAQ	TTWO	Wed, Oct 25, 2006	14.61	14.75	14.41	14.54
2377	NASDAQ	TTWO	Tue, Oct 24, 2006	14.75	14.78	14.45	14.57
2376	NASDAQ	TTWO	Mon, Oct 23, 2006	14.98	15.09	14.42	14.75
2375	NASDAQ	TTWO	Fri, Oct 20, 2006	15.44	15.44	14.95	14.96
2374	NASDAQ	TTWO	Thu, Oct 19, 2006	15.28	15.53	15.05	15.37
2373	NASDAQ	TTWO	Wed, Oct 18, 2006	16.00	16.25	15.25	15.33
2372	NASDAQ	TTWO	Tue, Oct 17, 2006	15.48	15.57	14.72	15.09
2371	NASDAQ	TTWO	Mon, Oct 16, 2006	15.83	15.97	15.28	15.69
2370	NASDAQ	TTWO	Fri, Oct 13, 2006	15.70	15.98	15.42	15.87
2369	NASDAQ	TTWO	Thu, Oct 12, 2006	15.07	15.57	14.94	15.39
2368	NASDAQ	TTWO	Wed, Oct 11, 2006	14.47	15.06	14.43	14.94
2367	NASDAQ	TTWO	Tue, Oct 10, 2006	14.50	14.69	14.27	14.57
2366	NASDAQ	TTWO	Mon, Oct 9, 2006	14.53	14.60	14.21	14.48
2365	NASDAQ	TTWO	Fri, Oct 6, 2006	14.50	14.72	14.37	14.62
2364	NASDAQ	TTWO	Thu, Oct 5, 2006	14.48	14.90	14.36	14.60
2363	NASDAQ	TTWO	Wed, Oct 4, 2006	14.10	14.68	14.01	14.41
2362	NASDAQ	TTWO	Tue, Oct 3, 2006	13.90	14.20	13.55	14.02
2361	NASDAQ	TTWO	Mon, Oct 2, 2006	14.20	14.45	13.82	13.85
2360	NASDAQ	TTWO	Fri, Sep 29, 2006	14.51	14.51	14.17	14.26
2359	NASDAQ	TTWO	Thu, Sep 28, 2006	14.41	14.74	14.23	14.42
2358	NASDAQ	TTWO	Wed, Sep 27, 2006	14.35	14.64	14.25	14.41
2357	NASDAQ	TTWO	Tue, Sep 26, 2006	14.24	14.48	14.13	14.43
2356	NASDAQ	TTWO	Mon, Sep 25, 2006	14.00	14.41	13.89	14.31
2355	NASDAQ	TTWO	Fri, Sep 22, 2006	14.30	14.34	13.88	14.07
2354	NASDAQ	TTWO	Thu, Sep 21, 2006	15.02	15.08	14.35	14.48
2353	NASDAQ	TTWO	Wed, Sep 20, 2006	14.61	15.15	14.54	15.01
2352	NASDAQ	TTWO	Tue, Sep 19, 2006	14.09	14.59	13.83	14.52
2351	NASDAQ	TTWO	Mon, Sep 18, 2006	13.92	14.16	13.55	14.01
2350	NASDAQ	TTWO	Fri, Sep 15, 2006	14.58	14.92	13.80	13.89
2349	NASDAQ	TTWO	Thu, Sep 14, 2006	14.17	14.54	13.89	14.44
2348	NASDAQ	TTWO	Wed, Sep 13, 2006	13.65	14.30	13.58	14.19
2347	NASDAQ	TTWO	Tue, Sep 12, 2006	13.22	13.69	12.93	13.62
2346	NASDAQ	TTWO	Mon, Sep 11, 2006	11.80	13.31	11.70	13.25
2345	NASDAQ	TTWO	Fri, Sep 8, 2006	11.77	11.99	11.55	11.85
2344	NASDAQ	TTWO	Thu, Sep 7, 2006	11.40	11.87	11.40	11.62
2343	NASDAQ	TTWO	Wed, Sep 6, 2006	11.42	11.68	11.30	11.54
2342	NASDAQ	TTWO	Tue, Sep 5, 2006	11.26	11.65	11.05	11.59
2341	NASDAQ	TTWO	Fri, Sep 1, 2006	11.00	11.56	10.88	11.31
2340	NASDAQ	TTWO	Thu, Aug 31, 2006	12.10	12.43	11.97	12.20
2339	NASDAQ	TTWO	Wed, Aug 30, 2006	12.29	12.33	11.90	12.09
2338	NASDAQ	TTWO	Tue, Aug 29, 2006	12.16	12.21	11.98	12.18
2337	NASDAQ	TTWO	Mon, Aug 28, 2006	12.15	12.26	11.70	12.12
2336	NASDAQ	TTWO	Fri, Aug 25, 2006	12.05	12.33	11.90	11.99
2335	NASDAQ	TTWO	Thu, Aug 24, 2006	12.67	12.68	11.91	12.10
2334	NASDAQ	TTWO	Wed, Aug 23, 2006	12.60	12.89	12.49	12.67
2333	NASDAQ	TTWO	Tue, Aug 22, 2006	12.65	12.81	12.52	12.57
2332	NASDAQ	TTWO	Mon, Aug 21, 2006	12.68	13.00	12.34	12.69
2331	NASDAQ	TTWO	Fri, Aug 18, 2006	12.84	12.84	12.40	12.67
2330	NASDAQ	TTWO	Thu, Aug 17, 2006	12.56	12.84	12.30	12.80
2329	NASDAQ	TTWO	Wed, Aug 16, 2006	11.69	12.85	11.58	12.56
2328	NASDAQ	TTWO	Tue, Aug 15, 2006	11.49	11.68	11.19	11.56
2327	NASDAQ	TTWO	Mon, Aug 14, 2006	10.74	11.45	10.69	11.30
2326	NASDAQ	TTWO	Fri, Aug 11, 2006	10.59	10.72	10.50	10.62
2325	NASDAQ	TTWO	Thu, Aug 10, 2006	10.48	10.71	10.42	10.64
2324	NASDAQ	TTWO	Wed, Aug 9, 2006	10.66	11.08	10.47	10.51
2323	NASDAQ	TTWO	Tue, Aug 8, 2006	10.55	10.72	10.41	10.50
2322	NASDAQ	TTWO	Mon, Aug 7, 2006	10.57	10.69	10.49	10.56
2321	NASDAQ	TTWO	Fri, Aug 4, 2006	10.92	11.22	10.50	10.61
2320	NASDAQ	TTWO	Thu, Aug 3, 2006	10.66	10.90	10.50	10.77
2319	NASDAQ	TTWO	Wed, Aug 2, 2006	10.50	11.13	10.49	10.77
2318	NASDAQ	TTWO	Tue, Aug 1, 2006	10.71	10.74	10.34	10.42
2317	NASDAQ	TTWO	Mon, Jul 31, 2006	10.65	10.77	10.50	10.68
2316	NASDAQ	TTWO	Fri, Jul 28, 2006	10.75	10.97	10.55	10.66
2315	NASDAQ	TTWO	Thu, Jul 27, 2006	11.03	11.21	10.60	10.74
2314	NASDAQ	TTWO	Wed, Jul 26, 2006	10.41	11.15	10.40	10.93
2313	NASDAQ	TTWO	Tue, Jul 25, 2006	10.38	10.63	10.16	10.49
2312	NASDAQ	TTWO	Mon, Jul 24, 2006	10.42	10.67	10.18	10.42
2311	NASDAQ	TTWO	Fri, Jul 21, 2006	10.43	11.50	10.02	10.33
2310	NASDAQ	TTWO	Thu, Jul 20, 2006	10.61	10.79	10.34	10.49
2309	NASDAQ	TTWO	Wed, Jul 19, 2006	10.20	10.70	10.19	10.53
2308	NASDAQ	TTWO	Tue, Jul 18, 2006	10.28	10.32	10.08	10.18
2307	NASDAQ	TTWO	Mon, Jul 17, 2006	10.15	10.50	10.03	10.18
2306	NASDAQ	TTWO	Fri, Jul 14, 2006	10.04	10.34	9.77	10.20
2305	NASDAQ	TTWO	Thu, Jul 13, 2006	9.66	10.19	9.65	9.84
2304	NASDAQ	TTWO	Wed, Jul 12, 2006	9.75	9.97	9.66	9.74
2303	NASDAQ	TTWO	Tue, Jul 11, 2006	9.26	9.81	9.06	9.80
2302	NASDAQ	TTWO	Mon, Jul 10, 2006	9.95	10.18	9.08	9.34
2301	NASDAQ	TTWO	Fri, Jul 7, 2006	10.22	10.38	9.99	10.10
2300	NASDAQ	TTWO	Thu, Jul 6, 2006	10.47	10.57	10.15	10.22
2299	NASDAQ	TTWO	Wed, Jul 5, 2006	10.56	10.66	10.35	10.43
2298	NASDAQ	TTWO	Mon, Jul 3, 2006	10.87	11.18	10.57	10.60
2297	NASDAQ	TTWO	Fri, Jun 30, 2006	11.05	11.19	10.66	10.82
2296	NASDAQ	TTWO	Thu, Jun 29, 2006	10.67	10.98	10.50	10.98
2295	NASDAQ	TTWO	Wed, Jun 28, 2006	10.80	10.87	10.34	10.71
2294	NASDAQ	TTWO	Tue, Jun 27, 2006	9.95	11.03	9.85	10.85
2293	NASDAQ	TTWO	Mon, Jun 26, 2006	13.04	13.41	12.71	12.87
2292	NASDAQ	TTWO	Fri, Jun 23, 2006	13.10	13.19	12.90	13.04
2291	NASDAQ	TTWO	Thu, Jun 22, 2006	13.01	13.17	12.91	13.05
2290	NASDAQ	TTWO	Wed, Jun 21, 2006	13.15	13.47	13.06	13.08
2289	NASDAQ	TTWO	Tue, Jun 20, 2006	13.24	13.45	13.10	13.16
2288	NASDAQ	TTWO	Mon, Jun 19, 2006	13.01	13.12	12.76	13.03
2287	NASDAQ	TTWO	Fri, Jun 16, 2006	13.44	13.59	12.99	13.10
2286	NASDAQ	TTWO	Thu, Jun 15, 2006	13.00	13.54	12.99	13.46
2285	NASDAQ	TTWO	Wed, Jun 14, 2006	12.91	13.10	12.85	12.92
2284	NASDAQ	TTWO	Tue, Jun 13, 2006	13.10	13.43	12.77	12.92
2283	NASDAQ	TTWO	Mon, Jun 12, 2006	13.81	13.95	12.70	13.11
2282	NASDAQ	TTWO	Fri, Jun 9, 2006	14.16	14.90	13.74	13.83
2281	NASDAQ	TTWO	Thu, Jun 8, 2006	16.50	16.92	16.25	16.77
2280	NASDAQ	TTWO	Wed, Jun 7, 2006	16.76	16.91	16.20	16.52
2279	NASDAQ	TTWO	Tue, Jun 6, 2006	16.15	16.98	15.98	16.65
2278	NASDAQ	TTWO	Mon, Jun 5, 2006	16.80	16.80	15.99	16.07
2277	NASDAQ	TTWO	Fri, Jun 2, 2006	16.57	16.90	16.50	16.86
2276	NASDAQ	TTWO	Thu, Jun 1, 2006	16.38	16.78	16.29	16.59
2275	NASDAQ	TTWO	Wed, May 31, 2006	15.56	16.71	15.54	16.29
2274	NASDAQ	TTWO	Tue, May 30, 2006	15.50	15.61	15.46	15.48
2273	NASDAQ	TTWO	Fri, May 26, 2006	15.62	15.68	15.22	15.55
2272	NASDAQ	TTWO	Thu, May 25, 2006	15.45	15.69	15.36	15.67
2271	NASDAQ	TTWO	Wed, May 24, 2006	15.13	15.42	14.95	15.32
2270	NASDAQ	TTWO	Tue, May 23, 2006	15.16	15.30	14.96	15.00
2269	NASDAQ	TTWO	Mon, May 22, 2006	15.60	15.67	14.78	15.02
2268	NASDAQ	TTWO	Fri, May 19, 2006	14.92	15.22	14.76	15.01
2267	NASDAQ	TTWO	Thu, May 18, 2006	14.84	15.22	14.83	14.92
2266	NASDAQ	TTWO	Wed, May 17, 2006	15.00	15.04	14.79	14.89
2265	NASDAQ	TTWO	Tue, May 16, 2006	15.17	15.30	14.99	15.02
2264	NASDAQ	TTWO	Mon, May 15, 2006	15.36	15.42	14.98	15.10
2263	NASDAQ	TTWO	Fri, May 12, 2006	15.28	15.58	15.00	15.43
2262	NASDAQ	TTWO	Thu, May 11, 2006	16.30	16.30	15.13	15.37
2261	NASDAQ	TTWO	Wed, May 10, 2006	16.43	16.47	16.19	16.36
2260	NASDAQ	TTWO	Tue, May 9, 2006	16.20	16.40	16.18	16.19
2259	NASDAQ	TTWO	Mon, May 8, 2006	16.60	16.75	16.10	16.14
2258	NASDAQ	TTWO	Fri, May 5, 2006	16.05	16.72	15.94	16.62
2257	NASDAQ	TTWO	Thu, May 4, 2006	16.10	16.45	15.95	16.02
2256	NASDAQ	TTWO	Wed, May 3, 2006	16.72	16.93	16.29	16.31
2255	NASDAQ	TTWO	Tue, May 2, 2006	17.22	17.30	16.65	16.67
2254	NASDAQ	TTWO	Mon, May 1, 2006	17.03	17.36	17.01	17.16
2253	NASDAQ	TTWO	Fri, Apr 28, 2006	17.50	17.53	16.97	17.05
2252	NASDAQ	TTWO	Thu, Apr 27, 2006	17.60	17.75	17.16	17.43
2251	NASDAQ	TTWO	Wed, Apr 26, 2006	16.95	17.88	16.76	17.60
2250	NASDAQ	TTWO	Tue, Apr 25, 2006	16.76	17.09	16.74	16.90
2249	NASDAQ	TTWO	Mon, Apr 24, 2006	17.25	17.35	16.68	16.76
2248	NASDAQ	TTWO	Fri, Apr 21, 2006	17.46	17.66	17.24	17.29
2247	NASDAQ	TTWO	Thu, Apr 20, 2006	17.65	17.66	17.32	17.45
2246	NASDAQ	TTWO	Wed, Apr 19, 2006	17.99	17.99	16.96	17.58
2245	NASDAQ	TTWO	Tue, Apr 18, 2006	17.50	18.26	17.38	18.06
2244	NASDAQ	TTWO	Mon, Apr 17, 2006	18.62	18.62	17.85	17.93
2243	NASDAQ	TTWO	Thu, Apr 13, 2006	18.80	19.01	18.59	18.80
2242	NASDAQ	TTWO	Wed, Apr 12, 2006	19.00	19.20	18.58	18.87
2241	NASDAQ	TTWO	Tue, Apr 11, 2006	18.97	19.40	18.86	19.00
2240	NASDAQ	TTWO	Mon, Apr 10, 2006	17.70	18.92	17.62	18.57
2239	NASDAQ	TTWO	Fri, Apr 7, 2006	17.70	18.05	17.50	17.76
2238	NASDAQ	TTWO	Thu, Apr 6, 2006	18.00	18.23	17.64	17.70
2237	NASDAQ	TTWO	Wed, Apr 5, 2006	17.92	18.27	17.53	18.09
2236	NASDAQ	TTWO	Tue, Apr 4, 2006	17.42	18.05	17.41	18.00
2235	NASDAQ	TTWO	Mon, Apr 3, 2006	18.70	18.75	17.40	17.40
2234	NASDAQ	TTWO	Fri, Mar 31, 2006	18.75	18.81	18.55	18.66
2233	NASDAQ	TTWO	Thu, Mar 30, 2006	17.83	19.00	17.76	18.75
2232	NASDAQ	TTWO	Wed, Mar 29, 2006	18.01	18.10	17.48	17.71
2231	NASDAQ	TTWO	Tue, Mar 28, 2006	18.06	18.15	17.75	18.05
2230	NASDAQ	TTWO	Mon, Mar 27, 2006	16.87	18.68	16.75	18.00
2229	NASDAQ	TTWO	Fri, Mar 24, 2006	16.05	16.76	16.05	16.76
2228	NASDAQ	TTWO	Thu, Mar 23, 2006	16.28	16.33	16.04	16.10
2227	NASDAQ	TTWO	Wed, Mar 22, 2006	16.46	16.46	15.94	16.25
2226	NASDAQ	TTWO	Tue, Mar 21, 2006	15.98	16.57	15.69	16.38
2225	NASDAQ	TTWO	Mon, Mar 20, 2006	15.80	15.94	15.41	15.89
2224	NASDAQ	TTWO	Fri, Mar 17, 2006	16.28	16.34	15.74	15.80
2223	NASDAQ	TTWO	Thu, Mar 16, 2006	16.78	16.84	16.19	16.24
2222	NASDAQ	TTWO	Wed, Mar 15, 2006	16.54	16.99	16.27	16.69
2221	NASDAQ	TTWO	Tue, Mar 14, 2006	16.26	16.76	16.10	16.27
2220	NASDAQ	TTWO	Mon, Mar 13, 2006	16.16	16.32	15.90	16.23
2219	NASDAQ	TTWO	Fri, Mar 10, 2006	16.01	16.17	15.68	16.16
2218	NASDAQ	TTWO	Thu, Mar 9, 2006	16.50	16.57	16.00	16.10
2217	NASDAQ	TTWO	Wed, Mar 8, 2006	15.20	16.80	15.10	16.51
2216	NASDAQ	TTWO	Tue, Mar 7, 2006	15.16	15.18	14.66	14.85
2215	NASDAQ	TTWO	Mon, Mar 6, 2006	15.50	15.60	14.99	15.13
2214	NASDAQ	TTWO	Fri, Mar 3, 2006	15.56	15.63	15.15	15.39
2213	NASDAQ	TTWO	Thu, Mar 2, 2006	15.50	15.88	15.40	15.59
2212	NASDAQ	TTWO	Wed, Mar 1, 2006	15.52	15.70	15.27	15.59
2211	NASDAQ	TTWO	Tue, Feb 28, 2006	15.93	16.06	15.41	15.58
2210	NASDAQ	TTWO	Mon, Feb 27, 2006	15.97	16.20	15.75	15.89
2209	NASDAQ	TTWO	Fri, Feb 24, 2006	15.69	15.96	15.46	15.86
2208	NASDAQ	TTWO	Thu, Feb 23, 2006	15.78	15.86	15.36	15.75
2207	NASDAQ	TTWO	Wed, Feb 22, 2006	15.66	15.89	15.44	15.71
2206	NASDAQ	TTWO	Tue, Feb 21, 2006	15.98	15.99	15.38	15.56
2205	NASDAQ	TTWO	Fri, Feb 17, 2006	15.75	15.92	15.32	15.88
2204	NASDAQ	TTWO	Thu, Feb 16, 2006	15.23	15.75	15.05	15.70
2203	NASDAQ	TTWO	Wed, Feb 15, 2006	15.13	15.39	14.94	15.23
2202	NASDAQ	TTWO	Tue, Feb 14, 2006	15.13	15.18	14.72	15.08
2201	NASDAQ	TTWO	Mon, Feb 13, 2006	14.77	15.21	14.70	15.06
2200	NASDAQ	TTWO	Fri, Feb 10, 2006	14.70	15.02	14.05	14.95
2199	NASDAQ	TTWO	Thu, Feb 9, 2006	15.05	15.16	14.67	14.77
2198	NASDAQ	TTWO	Wed, Feb 8, 2006	15.55	15.71	14.75	15.08
2197	NASDAQ	TTWO	Tue, Feb 7, 2006	15.90	16.07	15.35	15.51
2196	NASDAQ	TTWO	Mon, Feb 6, 2006	16.78	17.34	15.91	16.23
2195	NASDAQ	TTWO	Fri, Feb 3, 2006	16.30	16.39	15.42	15.59
2194	NASDAQ	TTWO	Thu, Feb 2, 2006	15.28	16.99	15.23	16.29
2193	NASDAQ	TTWO	Wed, Feb 1, 2006	15.79	16.03	15.10	15.15
2192	NASDAQ	TTWO	Tue, Jan 31, 2006	16.00	16.25	15.80	15.86
2191	NASDAQ	TTWO	Mon, Jan 30, 2006	14.71	16.20	14.66	16.19
2190	NASDAQ	TTWO	Fri, Jan 27, 2006	16.20	16.25	13.64	14.69
2189	NASDAQ	TTWO	Thu, Jan 26, 2006	17.40	17.58	16.94	17.03
2188	NASDAQ	TTWO	Wed, Jan 25, 2006	18.00	18.08	17.71	17.76
2187	NASDAQ	TTWO	Tue, Jan 24, 2006	18.31	18.50	17.97	18.00
2186	NASDAQ	TTWO	Mon, Jan 23, 2006	18.63	18.70	18.24	18.32
2185	NASDAQ	TTWO	Fri, Jan 20, 2006	19.00	19.05	18.48	18.54
2184	NASDAQ	TTWO	Thu, Jan 19, 2006	18.38	19.08	18.30	19.00
2183	NASDAQ	TTWO	Wed, Jan 18, 2006	17.98	18.68	17.90	18.42
2182	NASDAQ	TTWO	Tue, Jan 17, 2006	18.34	18.60	18.09	18.19
2181	NASDAQ	TTWO	Fri, Jan 13, 2006	18.99	19.04	18.24	18.41
2180	NASDAQ	TTWO	Thu, Jan 12, 2006	19.11	19.35	18.78	18.90
2179	NASDAQ	TTWO	Wed, Jan 11, 2006	18.64	19.35	18.44	19.22
2178	NASDAQ	TTWO	Tue, Jan 10, 2006	18.73	19.30	18.72	18.75
2177	NASDAQ	TTWO	Mon, Jan 9, 2006	18.72	18.96	18.47	18.88
2176	NASDAQ	TTWO	Fri, Jan 6, 2006	17.67	19.38	17.50	18.72
2175	NASDAQ	TTWO	Thu, Jan 5, 2006	17.97	18.56	17.87	18.47
2174	NASDAQ	TTWO	Wed, Jan 4, 2006	18.15	18.18	17.60	17.81
2173	NASDAQ	TTWO	Tue, Jan 3, 2006	17.70	18.19	17.70	18.05
2172	NASDAQ	TTWO	Fri, Dec 30, 2005	17.59	17.78	17.55	17.70
2171	NASDAQ	TTWO	Thu, Dec 29, 2005	17.50	17.78	17.39	17.71
2170	NASDAQ	TTWO	Wed, Dec 28, 2005	17.25	17.59	17.10	17.46
2169	NASDAQ	TTWO	Tue, Dec 27, 2005	17.68	17.94	17.35	17.35
2168	NASDAQ	TTWO	Fri, Dec 23, 2005	17.84	18.05	17.64	17.64
2167	NASDAQ	TTWO	Thu, Dec 22, 2005	17.59	17.79	17.53	17.77
2166	NASDAQ	TTWO	Wed, Dec 21, 2005	17.40	17.78	17.11	17.59
2165	NASDAQ	TTWO	Tue, Dec 20, 2005	17.30	17.59	17.30	17.43
2164	NASDAQ	TTWO	Mon, Dec 19, 2005	17.52	17.82	17.28	17.32
2163	NASDAQ	TTWO	Fri, Dec 16, 2005	18.19	18.19	17.50	17.52
2162	NASDAQ	TTWO	Thu, Dec 15, 2005	17.90	18.48	17.83	18.01
2161	NASDAQ	TTWO	Wed, Dec 14, 2005	18.62	18.73	18.25	18.29
2160	NASDAQ	TTWO	Tue, Dec 13, 2005	18.91	19.15	18.75	18.80
2159	NASDAQ	TTWO	Mon, Dec 12, 2005	19.25	19.25	19.00	19.00
2158	NASDAQ	TTWO	Fri, Dec 9, 2005	19.23	19.23	18.76	19.19
2157	NASDAQ	TTWO	Thu, Dec 8, 2005	19.25	19.75	18.90	18.96
2156	NASDAQ	TTWO	Wed, Dec 7, 2005	19.64	19.78	19.16	19.19
2155	NASDAQ	TTWO	Tue, Dec 6, 2005	19.05	19.80	18.90	19.56
2154	NASDAQ	TTWO	Mon, Dec 5, 2005	18.68	18.90	18.46	18.72
2153	NASDAQ	TTWO	Fri, Dec 2, 2005	18.69	18.90	18.37	18.63
2152	NASDAQ	TTWO	Thu, Dec 1, 2005	18.35	18.67	18.24	18.61
2151	NASDAQ	TTWO	Wed, Nov 30, 2005	18.12	18.44	18.01	18.25
2150	NASDAQ	TTWO	Tue, Nov 29, 2005	18.85	18.85	18.00	18.27
2149	NASDAQ	TTWO	Mon, Nov 28, 2005	19.45	19.47	18.63	18.67
2148	NASDAQ	TTWO	Fri, Nov 25, 2005	19.21	19.40	19.01	19.31
2147	NASDAQ	TTWO	Wed, Nov 23, 2005	19.17	19.20	18.97	19.14
2146	NASDAQ	TTWO	Tue, Nov 22, 2005	18.97	19.39	18.86	19.08
2145	NASDAQ	TTWO	Mon, Nov 21, 2005	18.09	18.77	17.97	18.69
2144	NASDAQ	TTWO	Fri, Nov 18, 2005	18.56	18.58	18.00	18.03
2143	NASDAQ	TTWO	Thu, Nov 17, 2005	18.13	18.52	18.07	18.39
2142	NASDAQ	TTWO	Wed, Nov 16, 2005	18.05	18.23	17.93	18.17
2141	NASDAQ	TTWO	Tue, Nov 15, 2005	18.46	18.48	17.89	17.98
2140	NASDAQ	TTWO	Mon, Nov 14, 2005	18.19	18.58	18.01	18.43
2139	NASDAQ	TTWO	Fri, Nov 11, 2005	18.16	18.31	18.01	18.13
2138	NASDAQ	TTWO	Thu, Nov 10, 2005	18.40	18.65	18.10	18.21
2137	NASDAQ	TTWO	Wed, Nov 9, 2005	18.46	18.73	18.35	18.49
2136	NASDAQ	TTWO	Tue, Nov 8, 2005	18.20	18.57	18.05	18.48
2135	NASDAQ	TTWO	Mon, Nov 7, 2005	18.30	18.37	18.07	18.20
2134	NASDAQ	TTWO	Fri, Nov 4, 2005	18.26	18.59	17.91	18.21
2133	NASDAQ	TTWO	Thu, Nov 3, 2005	18.28	18.70	18.10	18.28
2132	NASDAQ	TTWO	Wed, Nov 2, 2005	17.61	18.45	17.52	18.28
2131	NASDAQ	TTWO	Tue, Nov 1, 2005	18.78	18.84	16.92	17.53
2130	NASDAQ	TTWO	Mon, Oct 31, 2005	20.00	20.91	19.90	20.65
2129	NASDAQ	TTWO	Fri, Oct 28, 2005	19.75	20.20	19.02	19.97
2128	NASDAQ	TTWO	Thu, Oct 27, 2005	20.01	20.16	19.48	19.76
2127	NASDAQ	TTWO	Wed, Oct 26, 2005	20.67	20.72	20.02	20.08
2126	NASDAQ	TTWO	Tue, Oct 25, 2005	21.03	21.22	20.53	20.72
2125	NASDAQ	TTWO	Mon, Oct 24, 2005	20.24	21.52	19.99	21.16
2124	NASDAQ	TTWO	Fri, Oct 21, 2005	19.37	20.10	19.25	20.04
2123	NASDAQ	TTWO	Thu, Oct 20, 2005	18.63	19.52	18.61	19.30
2122	NASDAQ	TTWO	Wed, Oct 19, 2005	18.01	18.34	17.64	17.99
2121	NASDAQ	TTWO	Tue, Oct 18, 2005	18.25	18.30	17.97	18.00
2120	NASDAQ	TTWO	Mon, Oct 17, 2005	18.86	18.88	18.29	18.31
2119	NASDAQ	TTWO	Fri, Oct 14, 2005	19.00	19.15	18.20	18.70
2118	NASDAQ	TTWO	Thu, Oct 13, 2005	19.35	19.35	18.83	19.09
2117	NASDAQ	TTWO	Wed, Oct 12, 2005	19.65	19.85	19.23	19.23
2116	NASDAQ	TTWO	Tue, Oct 11, 2005	19.91	20.16	19.65	19.69
2115	NASDAQ	TTWO	Mon, Oct 10, 2005	20.15	20.19	19.83	19.89
2114	NASDAQ	TTWO	Fri, Oct 7, 2005	20.20	20.53	19.91	20.20
2113	NASDAQ	TTWO	Thu, Oct 6, 2005	20.61	20.72	20.20	20.32
2112	NASDAQ	TTWO	Wed, Oct 5, 2005	21.44	21.44	20.00	20.39
2111	NASDAQ	TTWO	Tue, Oct 4, 2005	21.78	21.83	21.30	21.31
2110	NASDAQ	TTWO	Mon, Oct 3, 2005	22.16	22.16	21.41	21.83
2109	NASDAQ	TTWO	Fri, Sep 30, 2005	22.05	22.28	21.73	22.09
2108	NASDAQ	TTWO	Thu, Sep 29, 2005	21.66	22.04	21.50	21.98
2107	NASDAQ	TTWO	Wed, Sep 28, 2005	22.02	22.02	21.37	21.55
2106	NASDAQ	TTWO	Tue, Sep 27, 2005	21.90	22.09	21.76	21.86
2105	NASDAQ	TTWO	Mon, Sep 26, 2005	22.35	22.35	21.80	21.95
2104	NASDAQ	TTWO	Fri, Sep 23, 2005	22.01	22.35	21.96	22.25
2103	NASDAQ	TTWO	Thu, Sep 22, 2005	22.00	22.35	21.82	22.02
2102	NASDAQ	TTWO	Wed, Sep 21, 2005	22.62	22.72	21.93	22.05
2101	NASDAQ	TTWO	Tue, Sep 20, 2005	22.83	23.10	22.69	22.69
2100	NASDAQ	TTWO	Mon, Sep 19, 2005	22.64	22.90	22.60	22.77
2099	NASDAQ	TTWO	Fri, Sep 16, 2005	23.07	23.10	22.62	22.70
2098	NASDAQ	TTWO	Thu, Sep 15, 2005	23.13	23.15	22.79	23.01
2097	NASDAQ	TTWO	Wed, Sep 14, 2005	22.82	23.10	22.57	23.06
2096	NASDAQ	TTWO	Tue, Sep 13, 2005	22.30	23.30	21.99	22.82
2095	NASDAQ	TTWO	Mon, Sep 12, 2005	21.85	22.44	21.83	22.36
2094	NASDAQ	TTWO	Fri, Sep 9, 2005	22.74	22.74	21.72	21.86
2093	NASDAQ	TTWO	Thu, Sep 8, 2005	22.95	23.10	22.25	22.67
2092	NASDAQ	TTWO	Wed, Sep 7, 2005	24.30	24.46	24.01	24.16
2091	NASDAQ	TTWO	Tue, Sep 6, 2005	23.66	24.50	23.66	24.30
2090	NASDAQ	TTWO	Fri, Sep 2, 2005	23.67	23.80	23.36	23.61
2089	NASDAQ	TTWO	Thu, Sep 1, 2005	23.70	24.00	23.42	23.58
2088	NASDAQ	TTWO	Wed, Aug 31, 2005	24.00	24.02	23.45	23.80
2087	NASDAQ	TTWO	Tue, Aug 30, 2005	24.20	24.59	23.88	23.88
2086	NASDAQ	TTWO	Mon, Aug 29, 2005	24.22	24.47	24.05	24.24
2085	NASDAQ	TTWO	Fri, Aug 26, 2005	24.78	24.99	24.20	24.27
2084	NASDAQ	TTWO	Thu, Aug 25, 2005	24.55	25.07	24.45	24.71
2083	NASDAQ	TTWO	Wed, Aug 24, 2005	24.48	24.92	24.25	24.50
2082	NASDAQ	TTWO	Tue, Aug 23, 2005	24.34	24.65	24.04	24.48
2081	NASDAQ	TTWO	Mon, Aug 22, 2005	24.70	24.78	24.25	24.47
2080	NASDAQ	TTWO	Fri, Aug 19, 2005	24.81	24.85	24.67	24.72
2079	NASDAQ	TTWO	Thu, Aug 18, 2005	25.10	25.10	24.54	24.75
2078	NASDAQ	TTWO	Wed, Aug 17, 2005	25.00	25.35	24.61	25.10
2077	NASDAQ	TTWO	Tue, Aug 16, 2005	25.42	25.91	24.96	24.98
2076	NASDAQ	TTWO	Mon, Aug 15, 2005	24.90	25.52	24.85	25.29
2075	NASDAQ	TTWO	Fri, Aug 12, 2005	24.87	25.08	24.66	24.95
2074	NASDAQ	TTWO	Thu, Aug 11, 2005	24.73	24.96	24.47	24.95
2073	NASDAQ	TTWO	Wed, Aug 10, 2005	24.81	24.99	24.53	24.73
2072	NASDAQ	TTWO	Tue, Aug 9, 2005	24.40	24.92	24.40	24.78
2071	NASDAQ	TTWO	Mon, Aug 8, 2005	24.50	24.57	24.00	24.46
2070	NASDAQ	TTWO	Fri, Aug 5, 2005	24.45	24.79	24.27	24.45
2069	NASDAQ	TTWO	Thu, Aug 4, 2005	25.00	25.00	24.29	24.53
2068	NASDAQ	TTWO	Wed, Aug 3, 2005	24.47	25.20	24.31	25.02
2067	NASDAQ	TTWO	Tue, Aug 2, 2005	24.35	24.69	24.26	24.51
2066	NASDAQ	TTWO	Mon, Aug 1, 2005	24.75	24.78	24.21	24.29
2065	NASDAQ	TTWO	Fri, Jul 29, 2005	24.73	24.97	24.45	24.61
2064	NASDAQ	TTWO	Thu, Jul 28, 2005	25.04	25.19	24.50	24.63
2063	NASDAQ	TTWO	Wed, Jul 27, 2005	23.66	25.06	23.60	25.06
2062	NASDAQ	TTWO	Tue, Jul 26, 2005	24.32	24.75	23.03	23.59
2061	NASDAQ	TTWO	Mon, Jul 25, 2005	25.45	25.78	25.18	25.43
2060	NASDAQ	TTWO	Fri, Jul 22, 2005	25.65	25.89	25.09	25.30
2059	NASDAQ	TTWO	Thu, Jul 21, 2005	25.60	26.50	25.44	25.74
2058	NASDAQ	TTWO	Wed, Jul 20, 2005	26.85	27.12	26.49	27.07
2057	NASDAQ	TTWO	Tue, Jul 19, 2005	26.60	27.07	26.39	26.95
2056	NASDAQ	TTWO	Mon, Jul 18, 2005	26.45	26.90	26.35	26.56
2055	NASDAQ	TTWO	Fri, Jul 15, 2005	26.58	26.90	26.30	26.50
2054	NASDAQ	TTWO	Thu, Jul 14, 2005	27.90	28.16	26.75	26.87
2053	NASDAQ	TTWO	Wed, Jul 13, 2005	27.64	27.94	27.18	27.88
2052	NASDAQ	TTWO	Tue, Jul 12, 2005	27.11	28.00	27.04	27.81
2051	NASDAQ	TTWO	Mon, Jul 11, 2005	26.17	27.23	26.17	27.09
2050	NASDAQ	TTWO	Fri, Jul 8, 2005	26.36	26.88	26.22	26.72
2049	NASDAQ	TTWO	Thu, Jul 7, 2005	25.76	26.49	25.64	26.43
2048	NASDAQ	TTWO	Wed, Jul 6, 2005	25.71	25.86	25.41	25.50
2047	NASDAQ	TTWO	Tue, Jul 5, 2005	25.46	25.85	25.18	25.69
2046	NASDAQ	TTWO	Fri, Jul 1, 2005	25.61	25.75	24.97	25.41
2045	NASDAQ	TTWO	Thu, Jun 30, 2005	25.86	26.04	25.30	25.45
2044	NASDAQ	TTWO	Wed, Jun 29, 2005	26.00	26.31	25.58	25.81
2043	NASDAQ	TTWO	Tue, Jun 28, 2005	25.72	26.16	25.40	25.98
2042	NASDAQ	TTWO	Mon, Jun 27, 2005	26.28	26.32	25.43	25.64
2041	NASDAQ	TTWO	Fri, Jun 24, 2005	27.04	27.43	25.74	26.26
2040	NASDAQ	TTWO	Thu, Jun 23, 2005	27.83	28.52	26.98	27.06
2039	NASDAQ	TTWO	Wed, Jun 22, 2005	28.01	28.36	27.70	27.89
2038	NASDAQ	TTWO	Tue, Jun 21, 2005	28.12	28.19	27.66	27.83
2037	NASDAQ	TTWO	Mon, Jun 20, 2005	28.03	28.34	27.96	28.15
2036	NASDAQ	TTWO	Fri, Jun 17, 2005	28.18	28.68	28.03	28.10
2035	NASDAQ	TTWO	Thu, Jun 16, 2005	28.55	28.73	28.20	28.50
2034	NASDAQ	TTWO	Wed, Jun 15, 2005	29.40	29.40	28.37	28.58
2033	NASDAQ	TTWO	Tue, Jun 14, 2005	29.25	29.35	28.78	29.34
2032	NASDAQ	TTWO	Mon, Jun 13, 2005	28.44	29.60	28.38	29.29
2031	NASDAQ	TTWO	Fri, Jun 10, 2005	28.02	28.58	27.66	28.51
2030	NASDAQ	TTWO	Thu, Jun 9, 2005	26.60	29.10	26.43	27.99
2029	NASDAQ	TTWO	Wed, Jun 8, 2005	27.10	27.15	26.49	26.52
2028	NASDAQ	TTWO	Tue, Jun 7, 2005	27.02	27.80	27.00	27.07
2027	NASDAQ	TTWO	Mon, Jun 6, 2005	27.05	27.15	26.63	26.98
2026	NASDAQ	TTWO	Fri, Jun 3, 2005	26.03	28.10	26.02	27.08
2025	NASDAQ	TTWO	Thu, Jun 2, 2005	26.44	26.52	25.89	26.37
2024	NASDAQ	TTWO	Wed, Jun 1, 2005	25.81	26.43	25.81	26.42
2023	NASDAQ	TTWO	Tue, May 31, 2005	25.95	26.02	25.69	25.76
2022	NASDAQ	TTWO	Fri, May 27, 2005	25.94	26.13	25.84	25.89
2021	NASDAQ	TTWO	Thu, May 26, 2005	25.50	26.01	25.50	25.83
2020	NASDAQ	TTWO	Wed, May 25, 2005	25.94	26.17	25.45	25.50
2019	NASDAQ	TTWO	Tue, May 24, 2005	26.20	26.20	25.75	25.98
2018	NASDAQ	TTWO	Mon, May 23, 2005	26.00	26.22	25.90	26.08
2017	NASDAQ	TTWO	Fri, May 20, 2005	26.55	26.55	25.93	25.99
2016	NASDAQ	TTWO	Thu, May 19, 2005	27.48	27.65	26.27	26.50
2015	NASDAQ	TTWO	Wed, May 18, 2005	26.85	27.55	26.76	27.43
2014	NASDAQ	TTWO	Tue, May 17, 2005	26.23	26.85	25.75	26.84
2013	NASDAQ	TTWO	Mon, May 16, 2005	25.22	25.81	25.18	25.79
2012	NASDAQ	TTWO	Fri, May 13, 2005	25.50	25.60	24.95	25.14
2011	NASDAQ	TTWO	Thu, May 12, 2005	25.70	25.89	25.22	25.44
2010	NASDAQ	TTWO	Wed, May 11, 2005	25.75	25.89	25.34	25.70
2009	NASDAQ	TTWO	Tue, May 10, 2005	25.46	25.80	25.30	25.68
2008	NASDAQ	TTWO	Mon, May 9, 2005	24.95	25.70	24.70	25.69
2007	NASDAQ	TTWO	Fri, May 6, 2005	24.33	25.33	24.33	24.96
2006	NASDAQ	TTWO	Thu, May 5, 2005	24.40	24.81	24.25	24.50
2005	NASDAQ	TTWO	Wed, May 4, 2005	23.92	24.62	23.64	24.42
2004	NASDAQ	TTWO	Tue, May 3, 2005	23.95	24.49	23.91	24.25
2003	NASDAQ	TTWO	Mon, May 2, 2005	23.75	23.97	23.40	23.95
2002	NASDAQ	TTWO	Fri, Apr 29, 2005	23.61	23.93	23.29	23.53
2001	NASDAQ	TTWO	Thu, Apr 28, 2005	24.07	24.19	23.55	23.57
2000	NASDAQ	TTWO	Wed, Apr 27, 2005	23.91	24.51	23.77	24.19
1999	NASDAQ	TTWO	Tue, Apr 26, 2005	24.43	24.73	24.00	24.02
1998	NASDAQ	TTWO	Mon, Apr 25, 2005	24.53	24.75	24.34	24.49
1997	NASDAQ	TTWO	Fri, Apr 22, 2005	25.33	25.33	24.18	24.35
1996	NASDAQ	TTWO	Thu, Apr 21, 2005	25.43	25.90	25.00	25.17
1995	NASDAQ	TTWO	Wed, Apr 20, 2005	26.15	26.23	25.26	25.45
1994	NASDAQ	TTWO	Tue, Apr 19, 2005	26.17	26.65	25.89	26.21
1993	NASDAQ	TTWO	Mon, Apr 18, 2005	25.26	26.33	24.95	26.00
1992	NASDAQ	TTWO	Fri, Apr 15, 2005	24.91	25.64	24.90	25.10
1991	NASDAQ	TTWO	Thu, Apr 14, 2005	25.80	25.98	24.81	24.87
1990	NASDAQ	TTWO	Wed, Apr 13, 2005	26.40	26.42	25.42	25.80
1989	NASDAQ	TTWO	Tue, Apr 12, 2005	26.56	26.63	26.05	26.44
1988	NASDAQ	TTWO	Mon, Apr 11, 2005	26.58	26.71	26.44	26.51
1987	NASDAQ	TTWO	Fri, Apr 8, 2005	26.55	26.89	26.43	26.52
1986	NASDAQ	TTWO	Thu, Apr 7, 2005	26.07	26.77	26.05	26.55
1985	NASDAQ	TTWO	Wed, Apr 6, 2005	26.28	26.49	26.03	26.07
1984	NASDAQ	TTWO	Tue, Apr 5, 2005	26.35	26.48	25.93	26.17
1983	NASDAQ	TTWO	Mon, Apr 4, 2005	25.93	26.49	25.69	26.29
1982	NASDAQ	TTWO	Fri, Apr 1, 2005	26.31	26.35	25.27	25.99
1981	NASDAQ	TTWO	Thu, Mar 31, 2005	26.71	26.78	25.90	26.07
1980	NASDAQ	TTWO	Wed, Mar 30, 2005	26.01	26.81	26.01	26.74
1979	NASDAQ	TTWO	Tue, Mar 29, 2005	26.77	27.03	25.86	25.89
1978	NASDAQ	TTWO	Mon, Mar 28, 2005	26.79	27.06	26.37	26.73
1977	NASDAQ	TTWO	Thu, Mar 24, 2005	26.71	27.03	26.65	26.70
1976	NASDAQ	TTWO	Wed, Mar 23, 2005	27.07	27.43	26.49	26.59
1975	NASDAQ	TTWO	Tue, Mar 22, 2005	26.19	27.71	26.07	27.17
1974	NASDAQ	TTWO	Mon, Mar 21, 2005	27.37	27.87	27.23	27.61
1973	NASDAQ	TTWO	Fri, Mar 18, 2005	26.91	27.59	26.85	27.33
1972	NASDAQ	TTWO	Thu, Mar 17, 2005	26.43	27.47	26.43	26.73
1971	NASDAQ	TTWO	Wed, Mar 16, 2005	26.80	27.04	26.43	26.50
1970	NASDAQ	TTWO	Tue, Mar 15, 2005	26.96	27.99	26.75	26.90
1969	NASDAQ	TTWO	Mon, Mar 14, 2005	26.87	27.27	26.81	26.90
1968	NASDAQ	TTWO	Fri, Mar 11, 2005	27.07	27.32	26.69	26.78
1967	NASDAQ	TTWO	Thu, Mar 10, 2005	27.08	27.25	26.59	27.16
1966	NASDAQ	TTWO	Wed, Mar 9, 2005	26.92	27.63	26.83	27.01
1965	NASDAQ	TTWO	Tue, Mar 8, 2005	27.07	27.37	26.72	27.00
1964	NASDAQ	TTWO	Mon, Mar 7, 2005	26.41	27.28	26.25	27.14
1963	NASDAQ	TTWO	Fri, Mar 4, 2005	25.93	26.38	25.18	26.35
1962	NASDAQ	TTWO	Thu, Mar 3, 2005	25.65	25.69	24.61	24.95
1961	NASDAQ	TTWO	Wed, Mar 2, 2005	24.53	25.75	24.53	25.25
1960	NASDAQ	TTWO	Tue, Mar 1, 2005	24.49	24.63	24.31	24.51
1959	NASDAQ	TTWO	Mon, Feb 28, 2005	24.21	24.88	24.21	24.45
1958	NASDAQ	TTWO	Fri, Feb 25, 2005	24.47	24.59	24.26	24.59
1957	NASDAQ	TTWO	Thu, Feb 24, 2005	24.20	24.59	23.91	24.53
1956	NASDAQ	TTWO	Wed, Feb 23, 2005	24.32	24.58	24.00	24.19
1955	NASDAQ	TTWO	Tue, Feb 22, 2005	24.21	25.05	24.11	24.20
1954	NASDAQ	TTWO	Fri, Feb 18, 2005	24.67	24.67	24.10	24.32
1953	NASDAQ	TTWO	Thu, Feb 17, 2005	25.14	25.14	24.44	24.57
1952	NASDAQ	TTWO	Wed, Feb 16, 2005	24.99	25.23	24.78	25.17
1951	NASDAQ	TTWO	Tue, Feb 15, 2005	25.12	25.33	24.81	25.08
1950	NASDAQ	TTWO	Mon, Feb 14, 2005	24.73	25.33	24.71	24.97
1949	NASDAQ	TTWO	Fri, Feb 11, 2005	24.26	24.95	24.07	24.89
1948	NASDAQ	TTWO	Thu, Feb 10, 2005	24.69	24.70	23.87	24.24
1947	NASDAQ	TTWO	Wed, Feb 9, 2005	25.31	25.35	24.71	24.83
1946	NASDAQ	TTWO	Tue, Feb 8, 2005	25.17	25.43	25.01	25.32
1945	NASDAQ	TTWO	Mon, Feb 7, 2005	25.69	25.69	25.05	25.23
1944	NASDAQ	TTWO	Fri, Feb 4, 2005	24.58	25.78	24.58	25.69
1943	NASDAQ	TTWO	Thu, Feb 3, 2005	24.69	25.25	24.29	24.63
1942	NASDAQ	TTWO	Wed, Feb 2, 2005	24.17	25.00	24.09	24.65
1941	NASDAQ	TTWO	Tue, Feb 1, 2005	23.50	24.00	23.50	23.75
1940	NASDAQ	TTWO	Mon, Jan 31, 2005	23.51	23.88	23.33	23.50
1939	NASDAQ	TTWO	Fri, Jan 28, 2005	23.37	23.48	23.07	23.33
1938	NASDAQ	TTWO	Thu, Jan 27, 2005	23.24	23.45	23.09	23.29
1937	NASDAQ	TTWO	Wed, Jan 26, 2005	22.65	23.75	22.65	23.31
1936	NASDAQ	TTWO	Tue, Jan 25, 2005	22.56	22.96	22.40	22.42
1935	NASDAQ	TTWO	Mon, Jan 24, 2005	22.73	22.77	22.23	22.30
1934	NASDAQ	TTWO	Fri, Jan 21, 2005	22.67	22.74	22.33	22.52
1933	NASDAQ	TTWO	Thu, Jan 20, 2005	21.93	22.47	21.80	22.13
1932	NASDAQ	TTWO	Wed, Jan 19, 2005	22.43	22.63	21.93	22.05
1931	NASDAQ	TTWO	Tue, Jan 18, 2005	22.22	22.83	21.97	22.56
1930	NASDAQ	TTWO	Fri, Jan 14, 2005	22.55	23.47	22.38	23.23
1929	NASDAQ	TTWO	Thu, Jan 13, 2005	22.06	22.71	21.83	22.25
1928	NASDAQ	TTWO	Wed, Jan 12, 2005	22.17	22.37	21.81	22.11
1927	NASDAQ	TTWO	Tue, Jan 11, 2005	21.86	22.39	21.86	22.11
1926	NASDAQ	TTWO	Mon, Jan 10, 2005	21.70	22.39	21.64	21.87
1925	NASDAQ	TTWO	Fri, Jan 7, 2005	21.69	22.22	21.25	21.50
1924	NASDAQ	TTWO	Thu, Jan 6, 2005	22.42	22.70	21.87	21.93
1923	NASDAQ	TTWO	Wed, Jan 5, 2005	22.64	22.85	22.35	22.40
1922	NASDAQ	TTWO	Tue, Jan 4, 2005	23.20	23.54	22.37	22.60
1921	NASDAQ	TTWO	Mon, Jan 3, 2005	23.39	23.69	23.24	23.59
1920	NASDAQ	TTWO	Fri, Dec 31, 2004	23.23	23.52	23.17	23.19
1919	NASDAQ	TTWO	Thu, Dec 30, 2004	23.20	23.79	23.13	23.14
1918	NASDAQ	TTWO	Wed, Dec 29, 2004	23.01	23.33	23.00	23.20
1917	NASDAQ	TTWO	Tue, Dec 28, 2004	22.50	22.99	22.48	22.99
1916	NASDAQ	TTWO	Mon, Dec 27, 2004	22.67	22.73	22.37	22.53
1915	NASDAQ	TTWO	Thu, Dec 23, 2004	21.99	22.73	21.93	22.53
1914	NASDAQ	TTWO	Wed, Dec 22, 2004	21.90	22.06	21.71	21.93
1913	NASDAQ	TTWO	Tue, Dec 21, 2004	21.59	22.05	21.51	22.01
1912	NASDAQ	TTWO	Mon, Dec 20, 2004	21.67	21.79	21.21	21.40
1911	NASDAQ	TTWO	Fri, Dec 17, 2004	21.90	22.31	21.51	21.64
1910	NASDAQ	TTWO	Thu, Dec 16, 2004	22.63	22.87	22.17	22.31
1909	NASDAQ	TTWO	Wed, Dec 15, 2004	22.17	22.62	22.17	22.48
1908	NASDAQ	TTWO	Tue, Dec 14, 2004	22.49	22.83	21.67	22.30
1907	NASDAQ	TTWO	Mon, Dec 13, 2004	23.33	23.71	23.00	23.61
1906	NASDAQ	TTWO	Fri, Dec 10, 2004	21.43	22.81	21.20	22.47
1905	NASDAQ	TTWO	Thu, Dec 9, 2004	22.68	23.06	21.65	21.67
1904	NASDAQ	TTWO	Wed, Dec 8, 2004	22.96	23.26	22.67	22.78
1903	NASDAQ	TTWO	Tue, Dec 7, 2004	24.04	24.11	22.95	23.01
1902	NASDAQ	TTWO	Mon, Dec 6, 2004	24.40	24.43	23.77	24.03
1901	NASDAQ	TTWO	Fri, Dec 3, 2004	23.67	24.37	23.67	24.25
1900	NASDAQ	TTWO	Thu, Dec 2, 2004	23.88	23.99	23.39	23.75
1899	NASDAQ	TTWO	Wed, Dec 1, 2004	23.33	24.07	23.08	23.93
1898	NASDAQ	TTWO	Tue, Nov 30, 2004	22.97	23.75	22.95	23.30
1897	NASDAQ	TTWO	Mon, Nov 29, 2004	22.49	22.96	22.25	22.88
1896	NASDAQ	TTWO	Fri, Nov 26, 2004	22.65	22.65	22.31	22.33
1895	NASDAQ	TTWO	Wed, Nov 24, 2004	22.37	22.63	22.33	22.53
1894	NASDAQ	TTWO	Tue, Nov 23, 2004	22.46	22.84	22.27	22.42
1893	NASDAQ	TTWO	Mon, Nov 22, 2004	21.76	22.44	21.50	22.43
1892	NASDAQ	TTWO	Fri, Nov 19, 2004	22.27	22.36	21.75	21.76
1891	NASDAQ	TTWO	Thu, Nov 18, 2004	22.72	22.80	22.13	22.31
1890	NASDAQ	TTWO	Wed, Nov 17, 2004	23.23	23.27	22.81	22.90
1889	NASDAQ	TTWO	Tue, Nov 16, 2004	23.33	23.37	23.08	23.21
1888	NASDAQ	TTWO	Mon, Nov 15, 2004	23.12	23.52	22.92	23.25
1887	NASDAQ	TTWO	Fri, Nov 12, 2004	23.00	23.32	22.67	23.08
1886	NASDAQ	TTWO	Thu, Nov 11, 2004	22.70	23.33	22.67	23.11
1885	NASDAQ	TTWO	Wed, Nov 10, 2004	22.28	22.79	22.15	22.69
1884	NASDAQ	TTWO	Tue, Nov 9, 2004	21.90	22.41	21.81	22.26
1883	NASDAQ	TTWO	Mon, Nov 8, 2004	23.17	23.33	22.38	22.40
1882	NASDAQ	TTWO	Fri, Nov 5, 2004	22.99	23.21	22.75	23.17
1881	NASDAQ	TTWO	Thu, Nov 4, 2004	22.76	22.91	22.61	22.85
1880	NASDAQ	TTWO	Wed, Nov 3, 2004	22.66	22.95	22.23	22.75
1879	NASDAQ	TTWO	Tue, Nov 2, 2004	22.66	22.82	21.91	22.16
1878	NASDAQ	TTWO	Mon, Nov 1, 2004	21.99	22.77	21.77	22.67
1877	NASDAQ	TTWO	Fri, Oct 29, 2004	21.77	22.07	21.49	21.97
1876	NASDAQ	TTWO	Thu, Oct 28, 2004	21.90	21.90	21.35	21.75
1875	NASDAQ	TTWO	Wed, Oct 27, 2004	20.95	21.85	20.95	21.81
1874	NASDAQ	TTWO	Tue, Oct 26, 2004	21.15	21.27	20.73	20.84
1873	NASDAQ	TTWO	Mon, Oct 25, 2004	20.73	21.17	20.68	20.99
1872	NASDAQ	TTWO	Fri, Oct 22, 2004	22.03	22.11	21.67	21.70
1871	NASDAQ	TTWO	Thu, Oct 21, 2004	22.07	22.29	21.81	22.01
1870	NASDAQ	TTWO	Wed, Oct 20, 2004	22.62	22.69	21.84	22.00
1869	NASDAQ	TTWO	Tue, Oct 19, 2004	23.35	23.70	22.81	22.88
1868	NASDAQ	TTWO	Mon, Oct 18, 2004	23.01	23.23	22.99	23.11
1867	NASDAQ	TTWO	Fri, Oct 15, 2004	23.11	23.23	22.92	23.03
1866	NASDAQ	TTWO	Thu, Oct 14, 2004	23.07	23.31	23.00	23.10
1865	NASDAQ	TTWO	Wed, Oct 13, 2004	23.31	23.33	23.03	23.04
1864	NASDAQ	TTWO	Tue, Oct 12, 2004	22.83	23.20	22.72	23.10
1863	NASDAQ	TTWO	Mon, Oct 11, 2004	22.82	23.10	22.70	23.07
1862	NASDAQ	TTWO	Fri, Oct 8, 2004	23.01	23.15	22.78	22.79
1861	NASDAQ	TTWO	Thu, Oct 7, 2004	23.29	23.34	23.07	23.13
1860	NASDAQ	TTWO	Wed, Oct 6, 2004	22.83	23.33	22.73	23.29
1859	NASDAQ	TTWO	Tue, Oct 5, 2004	22.61	23.01	22.60	22.78
1858	NASDAQ	TTWO	Mon, Oct 4, 2004	23.15	23.33	22.68	22.77
1857	NASDAQ	TTWO	Fri, Oct 1, 2004	22.01	23.22	22.00	23.14
1856	NASDAQ	TTWO	Thu, Sep 30, 2004	22.03	22.20	21.65	21.90
1855	NASDAQ	TTWO	Wed, Sep 29, 2004	21.84	22.19	21.83	22.06
1854	NASDAQ	TTWO	Tue, Sep 28, 2004	22.49	22.54	21.87	21.89
1853	NASDAQ	TTWO	Mon, Sep 27, 2004	22.70	22.73	22.39	22.48
1852	NASDAQ	TTWO	Fri, Sep 24, 2004	22.79	22.94	22.53	22.55
1851	NASDAQ	TTWO	Thu, Sep 23, 2004	22.91	23.07	22.69	22.74
1850	NASDAQ	TTWO	Wed, Sep 22, 2004	23.48	23.48	22.89	22.95
1849	NASDAQ	TTWO	Tue, Sep 21, 2004	23.53	23.64	22.96	23.45
1848	NASDAQ	TTWO	Mon, Sep 20, 2004	23.15	23.56	22.90	23.50
1847	NASDAQ	TTWO	Fri, Sep 17, 2004	23.39	23.64	23.07	23.16
1846	NASDAQ	TTWO	Thu, Sep 16, 2004	23.23	23.50	23.07	23.45
1845	NASDAQ	TTWO	Wed, Sep 15, 2004	22.89	23.21	22.75	23.14
1844	NASDAQ	TTWO	Tue, Sep 14, 2004	22.77	23.10	22.38	22.93
1843	NASDAQ	TTWO	Mon, Sep 13, 2004	22.45	22.81	22.27	22.76
1842	NASDAQ	TTWO	Fri, Sep 10, 2004	22.03	23.50	21.95	22.45
1841	NASDAQ	TTWO	Thu, Sep 9, 2004	21.61	21.73	21.11	21.33
1840	NASDAQ	TTWO	Wed, Sep 8, 2004	22.13	22.13	21.45	21.63
1839	NASDAQ	TTWO	Tue, Sep 7, 2004	21.73	22.13	21.26	22.07
1838	NASDAQ	TTWO	Fri, Sep 3, 2004	22.00	22.32	21.34	21.64
1837	NASDAQ	TTWO	Thu, Sep 2, 2004	21.72	22.13	21.64	21.98
1836	NASDAQ	TTWO	Wed, Sep 1, 2004	21.73	22.09	21.42	21.72
1835	NASDAQ	TTWO	Tue, Aug 31, 2004	21.73	21.87	21.51	21.83
1834	NASDAQ	TTWO	Mon, Aug 30, 2004	22.13	22.23	21.63	21.76
1833	NASDAQ	TTWO	Fri, Aug 27, 2004	21.83	22.30	21.73	22.23
1832	NASDAQ	TTWO	Thu, Aug 26, 2004	21.88	22.13	21.46	21.83
1831	NASDAQ	TTWO	Wed, Aug 25, 2004	21.67	21.80	21.47	21.71
1830	NASDAQ	TTWO	Tue, Aug 24, 2004	22.08	22.17	21.53	21.73
1829	NASDAQ	TTWO	Mon, Aug 23, 2004	22.25	22.41	21.85	21.98
1828	NASDAQ	TTWO	Fri, Aug 20, 2004	21.71	22.35	21.64	22.25
1827	NASDAQ	TTWO	Thu, Aug 19, 2004	21.84	22.00	21.48	21.70
1826	NASDAQ	TTWO	Wed, Aug 18, 2004	21.24	21.97	21.16	21.93
1825	NASDAQ	TTWO	Tue, Aug 17, 2004	21.01	21.43	20.87	21.32
1824	NASDAQ	TTWO	Mon, Aug 16, 2004	20.87	21.00	20.66	20.80
1823	NASDAQ	TTWO	Fri, Aug 13, 2004	20.86	21.12	20.70	20.93
1822	NASDAQ	TTWO	Thu, Aug 12, 2004	21.50	21.60	20.27	20.79
1821	NASDAQ	TTWO	Wed, Aug 11, 2004	21.57	21.73	21.44	21.67
1820	NASDAQ	TTWO	Tue, Aug 10, 2004	21.54	22.00	21.37	21.92
1819	NASDAQ	TTWO	Mon, Aug 9, 2004	21.31	21.67	21.15	21.46
1818	NASDAQ	TTWO	Fri, Aug 6, 2004	21.63	21.86	21.22	21.33
1817	NASDAQ	TTWO	Thu, Aug 5, 2004	21.51	22.19	21.43	21.75
1816	NASDAQ	TTWO	Wed, Aug 4, 2004	20.63	21.71	20.60	21.55
1815	NASDAQ	TTWO	Tue, Aug 3, 2004	20.83	20.90	20.56	20.71
1814	NASDAQ	TTWO	Mon, Aug 2, 2004	20.80	20.95	20.45	20.81
1813	NASDAQ	TTWO	Fri, Jul 30, 2004	20.68	21.17	20.66	20.83
1812	NASDAQ	TTWO	Thu, Jul 29, 2004	20.94	21.19	20.57	20.89
1811	NASDAQ	TTWO	Wed, Jul 28, 2004	21.05	21.29	20.54	20.95
1810	NASDAQ	TTWO	Tue, Jul 27, 2004	20.65	21.17	20.65	21.14
1809	NASDAQ	TTWO	Mon, Jul 26, 2004	20.14	20.83	20.01	20.65
1808	NASDAQ	TTWO	Fri, Jul 23, 2004	19.86	20.21	19.73	20.10
1807	NASDAQ	TTWO	Thu, Jul 22, 2004	19.84	20.15	19.51	20.04
1806	NASDAQ	TTWO	Wed, Jul 21, 2004	20.23	20.58	19.80	19.85
1805	NASDAQ	TTWO	Tue, Jul 20, 2004	19.42	20.30	19.26	20.30
1804	NASDAQ	TTWO	Mon, Jul 19, 2004	19.43	19.63	19.15	19.31
1803	NASDAQ	TTWO	Fri, Jul 16, 2004	19.67	19.73	19.19	19.33
1802	NASDAQ	TTWO	Thu, Jul 15, 2004	19.37	19.76	19.36	19.57
1801	NASDAQ	TTWO	Wed, Jul 14, 2004	19.33	19.67	19.20	19.36
1800	NASDAQ	TTWO	Tue, Jul 13, 2004	19.85	19.85	19.26	19.42
1799	NASDAQ	TTWO	Mon, Jul 12, 2004	19.91	19.97	19.51	19.73
1798	NASDAQ	TTWO	Fri, Jul 9, 2004	19.49	20.25	19.42	19.99
1797	NASDAQ	TTWO	Thu, Jul 8, 2004	19.82	20.00	19.35	19.35
1796	NASDAQ	TTWO	Wed, Jul 7, 2004	19.73	19.94	19.41	19.89
1795	NASDAQ	TTWO	Tue, Jul 6, 2004	20.07	20.11	19.33	19.70
1794	NASDAQ	TTWO	Fri, Jul 2, 2004	20.27	20.27	19.98	20.12
1793	NASDAQ	TTWO	Thu, Jul 1, 2004	20.47	20.71	20.10	20.13
1792	NASDAQ	TTWO	Wed, Jun 30, 2004	20.63	20.69	20.07	20.43
1791	NASDAQ	TTWO	Tue, Jun 29, 2004	20.23	20.68	20.22	20.68
1790	NASDAQ	TTWO	Mon, Jun 28, 2004	20.74	20.74	20.17	20.31
1789	NASDAQ	TTWO	Fri, Jun 25, 2004	20.30	20.69	20.23	20.60
1788	NASDAQ	TTWO	Thu, Jun 24, 2004	20.49	20.69	20.27	20.34
1787	NASDAQ	TTWO	Wed, Jun 23, 2004	20.03	20.53	19.87	20.53
1786	NASDAQ	TTWO	Tue, Jun 22, 2004	20.01	20.12	19.84	20.00
1785	NASDAQ	TTWO	Mon, Jun 21, 2004	19.76	20.25	19.59	20.00
1784	NASDAQ	TTWO	Fri, Jun 18, 2004	19.31	19.84	19.20	19.66
1783	NASDAQ	TTWO	Thu, Jun 17, 2004	19.67	19.67	19.21	19.37
1782	NASDAQ	TTWO	Wed, Jun 16, 2004	19.93	19.97	19.53	19.67
1781	NASDAQ	TTWO	Tue, Jun 15, 2004	19.70	20.14	19.63	19.96
1780	NASDAQ	TTWO	Mon, Jun 14, 2004	19.33	19.73	19.20	19.63
1779	NASDAQ	TTWO	Thu, Jun 10, 2004	18.87	19.67	18.87	19.53
1778	NASDAQ	TTWO	Wed, Jun 9, 2004	19.05	19.21	18.57	18.91
1777	NASDAQ	TTWO	Tue, Jun 8, 2004	18.28	19.57	18.27	19.10
1776	NASDAQ	TTWO	Mon, Jun 7, 2004	20.25	20.33	19.75	20.18
1775	NASDAQ	TTWO	Fri, Jun 4, 2004	19.59	20.18	19.40	20.03
1774	NASDAQ	TTWO	Thu, Jun 3, 2004	19.65	19.97	19.31	19.31
1773	NASDAQ	TTWO	Wed, Jun 2, 2004	19.62	19.83	19.03	19.71
1772	NASDAQ	TTWO	Tue, Jun 1, 2004	19.91	20.27	19.57	19.85
1771	NASDAQ	TTWO	Fri, May 28, 2004	20.19	20.19	19.68	19.85
1770	NASDAQ	TTWO	Thu, May 27, 2004	19.86	20.35	19.67	20.26
1769	NASDAQ	TTWO	Wed, May 26, 2004	20.03	20.33	19.59	19.93
1768	NASDAQ	TTWO	Tue, May 25, 2004	19.20	20.08	19.10	20.00
1767	NASDAQ	TTWO	Mon, May 24, 2004	19.08	19.30	18.94	19.15
1766	NASDAQ	TTWO	Fri, May 21, 2004	18.87	19.26	18.59	18.89
1765	NASDAQ	TTWO	Thu, May 20, 2004	19.02	19.23	18.61	18.77
1764	NASDAQ	TTWO	Wed, May 19, 2004	18.70	19.40	18.70	18.85
1763	NASDAQ	TTWO	Tue, May 18, 2004	19.01	19.11	18.57	18.66
1762	NASDAQ	TTWO	Mon, May 17, 2004	19.18	19.23	18.37	19.03
1761	NASDAQ	TTWO	Fri, May 14, 2004	19.57	19.69	19.27	19.34
1760	NASDAQ	TTWO	Thu, May 13, 2004	19.37	19.89	19.31	19.51
1759	NASDAQ	TTWO	Wed, May 12, 2004	19.52	19.65	18.93	19.36
1758	NASDAQ	TTWO	Tue, May 11, 2004	19.77	20.17	18.91	19.51
1757	NASDAQ	TTWO	Mon, May 10, 2004	20.30	20.40	19.20	19.63
1756	NASDAQ	TTWO	Fri, May 7, 2004	20.44	20.83	20.02	20.38
1755	NASDAQ	TTWO	Thu, May 6, 2004	20.77	20.85	20.12	20.54
1754	NASDAQ	TTWO	Wed, May 5, 2004	20.56	20.91	20.26	20.70
1753	NASDAQ	TTWO	Tue, May 4, 2004	20.02	20.67	19.95	20.59
1752	NASDAQ	TTWO	Mon, May 3, 2004	19.24	20.31	19.00	20.09
1751	NASDAQ	TTWO	Fri, Apr 30, 2004	19.91	20.16	18.99	19.26
1750	NASDAQ	TTWO	Thu, Apr 29, 2004	20.42	20.55	19.20	19.62
1749	NASDAQ	TTWO	Wed, Apr 28, 2004	20.35	20.52	20.27	20.37
1748	NASDAQ	TTWO	Tue, Apr 27, 2004	20.71	20.79	20.04	20.47
1747	NASDAQ	TTWO	Mon, Apr 26, 2004	20.93	21.05	20.62	20.77
1746	NASDAQ	TTWO	Fri, Apr 23, 2004	21.18	21.30	20.62	21.01
1745	NASDAQ	TTWO	Thu, Apr 22, 2004	20.97	21.43	20.80	21.17
1744	NASDAQ	TTWO	Wed, Apr 21, 2004	21.17	21.22	20.67	21.05
1743	NASDAQ	TTWO	Tue, Apr 20, 2004	21.38	21.65	21.01	21.11
1742	NASDAQ	TTWO	Mon, Apr 19, 2004	20.69	21.44	20.68	21.35
1741	NASDAQ	TTWO	Fri, Apr 16, 2004	21.10	21.21	20.52	20.83
1740	NASDAQ	TTWO	Thu, Apr 15, 2004	21.11	21.59	20.47	21.23
1739	NASDAQ	TTWO	Wed, Apr 14, 2004	20.13	21.33	19.49	21.28
1738	NASDAQ	TTWO	Tue, Apr 13, 2004	24.17	24.19	23.44	23.47
1737	NASDAQ	TTWO	Mon, Apr 12, 2004	23.50	24.05	23.50	24.05
1736	NASDAQ	TTWO	Thu, Apr 8, 2004	24.13	24.35	23.78	23.79
1735	NASDAQ	TTWO	Wed, Apr 7, 2004	23.73	24.06	23.52	24.03
1734	NASDAQ	TTWO	Tue, Apr 6, 2004	24.73	24.73	23.87	23.90
1733	NASDAQ	TTWO	Mon, Apr 5, 2004	24.67	24.94	24.51	24.77
1732	NASDAQ	TTWO	Fri, Apr 2, 2004	24.91	24.97	24.20	24.66
1731	NASDAQ	TTWO	Thu, Apr 1, 2004	24.49	24.96	24.39	24.64
1730	NASDAQ	TTWO	Wed, Mar 31, 2004	24.55	25.00	24.13	24.53
1729	NASDAQ	TTWO	Tue, Mar 30, 2004	24.52	24.78	24.19	24.53
1728	NASDAQ	TTWO	Mon, Mar 29, 2004	24.49	24.66	24.28	24.63
1727	NASDAQ	TTWO	Fri, Mar 26, 2004	23.44	24.76	23.43	24.22
1726	NASDAQ	TTWO	Thu, Mar 25, 2004	22.30	23.30	22.23	23.29
1725	NASDAQ	TTWO	Wed, Mar 24, 2004	22.65	22.67	22.04	22.21
1724	NASDAQ	TTWO	Tue, Mar 23, 2004	22.67	22.81	22.31	22.47
1723	NASDAQ	TTWO	Mon, Mar 22, 2004	22.83	22.93	22.33	22.47
1722	NASDAQ	TTWO	Fri, Mar 19, 2004	22.80	23.26	22.50	22.86
1721	NASDAQ	TTWO	Thu, Mar 18, 2004	22.63	22.94	22.33	22.69
1720	NASDAQ	TTWO	Wed, Mar 17, 2004	22.81	22.95	22.45	22.74
1719	NASDAQ	TTWO	Tue, Mar 16, 2004	22.50	23.23	22.25	22.76
1718	NASDAQ	TTWO	Mon, Mar 15, 2004	21.79	22.21	21.32	21.33
1717	NASDAQ	TTWO	Fri, Mar 12, 2004	21.05	21.93	21.05	21.83
1716	NASDAQ	TTWO	Thu, Mar 11, 2004	21.06	21.63	21.01	21.02
1715	NASDAQ	TTWO	Wed, Mar 10, 2004	21.91	22.18	21.18	21.25
1714	NASDAQ	TTWO	Tue, Mar 9, 2004	22.17	22.23	21.67	21.83
1713	NASDAQ	TTWO	Mon, Mar 8, 2004	22.71	22.90	22.11	22.12
1712	NASDAQ	TTWO	Fri, Mar 5, 2004	22.20	23.00	22.03	22.71
1711	NASDAQ	TTWO	Thu, Mar 4, 2004	21.31	22.45	21.23	22.31
1710	NASDAQ	TTWO	Wed, Mar 3, 2004	22.07	22.78	21.87	22.55
1709	NASDAQ	TTWO	Tue, Mar 2, 2004	22.10	22.19	21.81	22.03
1708	NASDAQ	TTWO	Mon, Mar 1, 2004	20.97	22.19	20.87	21.91
1707	NASDAQ	TTWO	Fri, Feb 27, 2004	21.28	21.42	20.87	20.87
1706	NASDAQ	TTWO	Thu, Feb 26, 2004	21.35	21.59	21.12	21.43
1705	NASDAQ	TTWO	Wed, Feb 25, 2004	20.99	21.40	20.97	21.24
1704	NASDAQ	TTWO	Tue, Feb 24, 2004	21.06	21.41	20.78	21.00
1703	NASDAQ	TTWO	Mon, Feb 23, 2004	21.39	21.47	21.00	21.06
1702	NASDAQ	TTWO	Fri, Feb 20, 2004	21.34	21.65	21.16	21.35
1701	NASDAQ	TTWO	Thu, Feb 19, 2004	21.83	21.87	21.32	21.32
1700	NASDAQ	TTWO	Wed, Feb 18, 2004	21.81	22.10	21.38	21.79
1699	NASDAQ	TTWO	Tue, Feb 17, 2004	21.36	22.31	21.36	21.71
1698	NASDAQ	TTWO	Fri, Feb 13, 2004	21.33	21.79	20.91	21.17
1697	NASDAQ	TTWO	Thu, Feb 12, 2004	21.07	21.15	20.35	20.70
1696	NASDAQ	TTWO	Wed, Feb 11, 2004	21.35	21.61	20.76	21.09
1695	NASDAQ	TTWO	Tue, Feb 10, 2004	20.02	21.21	20.02	21.21
1694	NASDAQ	TTWO	Mon, Feb 9, 2004	20.06	20.42	19.87	20.19
1693	NASDAQ	TTWO	Fri, Feb 6, 2004	19.49	20.07	19.39	19.97
1692	NASDAQ	TTWO	Thu, Feb 5, 2004	19.11	19.87	19.07	19.47
1691	NASDAQ	TTWO	Wed, Feb 4, 2004	19.13	19.60	18.84	19.01
1690	NASDAQ	TTWO	Tue, Feb 3, 2004	19.79	20.17	19.19	19.23
1689	NASDAQ	TTWO	Mon, Feb 2, 2004	17.93	20.21	17.93	19.82
1688	NASDAQ	TTWO	Fri, Jan 30, 2004	20.28	20.67	18.87	19.33
1687	NASDAQ	TTWO	Thu, Jan 29, 2004	21.20	21.20	20.33	20.67
1686	NASDAQ	TTWO	Wed, Jan 28, 2004	20.73	21.60	20.69	21.04
1685	NASDAQ	TTWO	Tue, Jan 27, 2004	22.23	22.29	21.40	21.40
1684	NASDAQ	TTWO	Mon, Jan 26, 2004	22.53	22.93	22.02	22.41
1683	NASDAQ	TTWO	Fri, Jan 23, 2004	21.85	22.57	21.84	22.57
1682	NASDAQ	TTWO	Thu, Jan 22, 2004	22.86	23.17	21.92	22.00
1681	NASDAQ	TTWO	Wed, Jan 21, 2004	22.67	23.06	22.07	22.79
1680	NASDAQ	TTWO	Tue, Jan 20, 2004	21.62	22.69	21.57	22.60
1679	NASDAQ	TTWO	Fri, Jan 16, 2004	21.54	22.06	21.53	21.80
1678	NASDAQ	TTWO	Thu, Jan 15, 2004	21.55	21.73	21.19	21.38
1677	NASDAQ	TTWO	Wed, Jan 14, 2004	21.23	21.85	21.05	21.65
1676	NASDAQ	TTWO	Tue, Jan 13, 2004	21.26	21.33	20.41	20.58
1675	NASDAQ	TTWO	Mon, Jan 12, 2004	20.88	21.47	20.87	21.25
1674	NASDAQ	TTWO	Fri, Jan 9, 2004	21.43	21.47	20.83	20.87
1673	NASDAQ	TTWO	Thu, Jan 8, 2004	20.93	21.91	20.89	21.51
1672	NASDAQ	TTWO	Wed, Jan 7, 2004	21.21	21.30	20.40	20.83
1671	NASDAQ	TTWO	Tue, Jan 6, 2004	19.43	21.47	19.43	21.23
1670	NASDAQ	TTWO	Mon, Jan 5, 2004	19.53	19.66	19.07	19.44
1669	NASDAQ	TTWO	Fri, Jan 2, 2004	19.28	19.64	19.13	19.41
1668	NASDAQ	TTWO	Wed, Dec 31, 2003	19.19	19.51	19.00	19.21
1667	NASDAQ	TTWO	Tue, Dec 30, 2003	19.09	19.43	19.07	19.23
1666	NASDAQ	TTWO	Mon, Dec 29, 2003	18.57	19.32	18.53	19.30
1665	NASDAQ	TTWO	Fri, Dec 26, 2003	18.93	19.12	18.89	18.94
1664	NASDAQ	TTWO	Wed, Dec 24, 2003	18.98	19.18	18.89	18.90
1663	NASDAQ	TTWO	Tue, Dec 23, 2003	18.47	19.08	18.40	18.95
1662	NASDAQ	TTWO	Mon, Dec 22, 2003	18.71	18.83	18.31	18.60
1661	NASDAQ	TTWO	Fri, Dec 19, 2003	19.17	19.37	18.29	18.87
1660	NASDAQ	TTWO	Thu, Dec 18, 2003	18.59	19.59	18.28	18.56
1659	NASDAQ	TTWO	Wed, Dec 17, 2003	20.23	20.56	19.56	20.26
1658	NASDAQ	TTWO	Tue, Dec 16, 2003	19.16	19.91	18.91	19.47
1657	NASDAQ	TTWO	Mon, Dec 15, 2003	20.91	20.97	19.21	19.33
1656	NASDAQ	TTWO	Fri, Dec 12, 2003	20.09	20.34	19.82	20.22
1655	NASDAQ	TTWO	Thu, Dec 11, 2003	19.13	20.46	18.91	20.12
1654	NASDAQ	TTWO	Wed, Dec 10, 2003	19.50	19.71	18.36	18.81
1653	NASDAQ	TTWO	Tue, Dec 9, 2003	19.95	20.16	19.15	19.41
1652	NASDAQ	TTWO	Mon, Dec 8, 2003	19.30	19.91	18.91	19.77
1651	NASDAQ	TTWO	Fri, Dec 5, 2003	20.57	20.76	20.07	20.07
1650	NASDAQ	TTWO	Thu, Dec 4, 2003	21.34	21.49	20.23	20.81
1649	NASDAQ	TTWO	Wed, Dec 3, 2003	21.23	21.77	20.34	21.27
1648	NASDAQ	TTWO	Tue, Dec 2, 2003	22.64	22.64	21.04	21.11
1647	NASDAQ	TTWO	Mon, Dec 1, 2003	22.23	22.85	22.03	22.72
1646	NASDAQ	TTWO	Fri, Nov 28, 2003	21.95	22.29	21.84	22.07
1645	NASDAQ	TTWO	Wed, Nov 26, 2003	22.42	22.63	21.39	21.91
1644	NASDAQ	TTWO	Tue, Nov 25, 2003	22.33	22.71	21.99	22.11
1643	NASDAQ	TTWO	Mon, Nov 24, 2003	20.49	22.03	20.05	21.83
1642	NASDAQ	TTWO	Fri, Nov 21, 2003	22.23	22.23	21.21	21.40
1641	NASDAQ	TTWO	Thu, Nov 20, 2003	21.65	22.61	21.55	22.27
1640	NASDAQ	TTWO	Wed, Nov 19, 2003	22.46	22.54	21.03	21.79
1639	NASDAQ	TTWO	Tue, Nov 18, 2003	24.03	24.36	21.49	22.31
1638	NASDAQ	TTWO	Mon, Nov 17, 2003	24.75	24.87	23.47	24.07
1637	NASDAQ	TTWO	Fri, Nov 14, 2003	26.27	26.53	25.45	25.49
1636	NASDAQ	TTWO	Thu, Nov 13, 2003	26.89	27.27	25.91	26.46
1635	NASDAQ	TTWO	Wed, Nov 12, 2003	25.77	26.97	25.71	26.95
1634	NASDAQ	TTWO	Tue, Nov 11, 2003	25.77	26.17	25.43	25.73
1633	NASDAQ	TTWO	Mon, Nov 10, 2003	26.36	26.52	25.70	25.83
1632	NASDAQ	TTWO	Fri, Nov 7, 2003	26.80	26.94	26.24	26.27
1631	NASDAQ	TTWO	Thu, Nov 6, 2003	26.29	26.98	26.09	26.70
1630	NASDAQ	TTWO	Wed, Nov 5, 2003	25.93	26.41	25.69	26.09
1629	NASDAQ	TTWO	Tue, Nov 4, 2003	26.06	26.73	25.48	25.98
1628	NASDAQ	TTWO	Mon, Nov 3, 2003	25.53	26.09	25.10	25.95
1627	NASDAQ	TTWO	Fri, Oct 31, 2003	26.59	26.82	26.23	26.47
1626	NASDAQ	TTWO	Thu, Oct 30, 2003	27.00	27.43	26.49	26.57
1625	NASDAQ	TTWO	Wed, Oct 29, 2003	25.57	26.57	25.36	26.49
1624	NASDAQ	TTWO	Tue, Oct 28, 2003	25.60	25.75	24.99	25.60
1623	NASDAQ	TTWO	Mon, Oct 27, 2003	24.77	25.83	24.73	25.49
1622	NASDAQ	TTWO	Fri, Oct 24, 2003	24.67	24.87	24.41	24.79
1621	NASDAQ	TTWO	Thu, Oct 23, 2003	24.48	25.20	23.40	24.80
1620	NASDAQ	TTWO	Wed, Oct 22, 2003	26.21	26.31	25.47	25.62
1619	NASDAQ	TTWO	Tue, Oct 21, 2003	26.05	26.74	25.91	26.66
1618	NASDAQ	TTWO	Mon, Oct 20, 2003	26.27	26.50	25.89	26.15
1617	NASDAQ	TTWO	Fri, Oct 17, 2003	26.86	27.23	26.17	26.23
1616	NASDAQ	TTWO	Thu, Oct 16, 2003	27.22	27.33	26.65	27.03
1615	NASDAQ	TTWO	Wed, Oct 15, 2003	26.99	27.78	26.94	27.39
1614	NASDAQ	TTWO	Tue, Oct 14, 2003	26.53	26.86	26.14	26.80
1613	NASDAQ	TTWO	Mon, Oct 13, 2003	26.31	27.02	26.11	26.53
1612	NASDAQ	TTWO	Fri, Oct 10, 2003	26.37	26.47	25.85	26.13
1611	NASDAQ	TTWO	Thu, Oct 9, 2003	26.67	27.00	25.99	26.24
1610	NASDAQ	TTWO	Wed, Oct 8, 2003	26.28	26.80	26.07	26.39
1609	NASDAQ	TTWO	Tue, Oct 7, 2003	25.87	26.23	25.59	26.02
1608	NASDAQ	TTWO	Mon, Oct 6, 2003	26.39	26.44	25.46	26.05
1607	NASDAQ	TTWO	Fri, Oct 3, 2003	24.33	26.25	24.33	26.12
1606	NASDAQ	TTWO	Thu, Oct 2, 2003	23.73	24.21	23.61	24.06
1605	NASDAQ	TTWO	Wed, Oct 1, 2003	22.97	23.87	22.84	23.73
1604	NASDAQ	TTWO	Tue, Sep 30, 2003	23.11	23.21	22.48	22.77
1603	NASDAQ	TTWO	Mon, Sep 29, 2003	22.31	23.21	22.02	23.13
1602	NASDAQ	TTWO	Fri, Sep 26, 2003	22.50	22.83	22.14	22.19
1601	NASDAQ	TTWO	Thu, Sep 25, 2003	23.43	23.51	22.58	22.64
1600	NASDAQ	TTWO	Wed, Sep 24, 2003	24.39	24.60	23.35	23.40
1599	NASDAQ	TTWO	Tue, Sep 23, 2003	23.70	24.63	23.70	24.29
1598	NASDAQ	TTWO	Mon, Sep 22, 2003	23.69	23.98	23.36	23.67
1597	NASDAQ	TTWO	Fri, Sep 19, 2003	24.49	24.61	23.88	24.08
1596	NASDAQ	TTWO	Thu, Sep 18, 2003	24.27	24.60	23.79	24.45
1595	NASDAQ	TTWO	Wed, Sep 17, 2003	23.86	24.57	23.85	24.37
1594	NASDAQ	TTWO	Tue, Sep 16, 2003	22.92	23.91	22.91	23.88
1593	NASDAQ	TTWO	Mon, Sep 15, 2003	23.78	24.07	23.00	23.01
1592	NASDAQ	TTWO	Fri, Sep 12, 2003	23.60	23.83	23.21	23.81
1591	NASDAQ	TTWO	Thu, Sep 11, 2003	24.06	24.63	24.01	24.07
1590	NASDAQ	TTWO	Wed, Sep 10, 2003	25.01	25.10	24.00	24.02
1589	NASDAQ	TTWO	Tue, Sep 9, 2003	24.91	25.39	24.61	25.33
1588	NASDAQ	TTWO	Mon, Sep 8, 2003	24.45	25.57	24.39	25.03
1587	NASDAQ	TTWO	Fri, Sep 5, 2003	23.89	25.23	23.85	24.25
1586	NASDAQ	TTWO	Thu, Sep 4, 2003	24.34	24.39	23.53	24.28
1585	NASDAQ	TTWO	Wed, Sep 3, 2003	21.74	24.28	21.67	24.25
1584	NASDAQ	TTWO	Tue, Sep 2, 2003	19.99	20.11	19.20	19.83
1583	NASDAQ	TTWO	Fri, Aug 29, 2003	19.33	20.13	19.33	19.87
1582	NASDAQ	TTWO	Thu, Aug 28, 2003	18.25	19.54	18.14	19.37
1581	NASDAQ	TTWO	Wed, Aug 27, 2003	18.47	18.64	18.07	18.10
1580	NASDAQ	TTWO	Tue, Aug 26, 2003	18.15	18.63	18.15	18.45
1579	NASDAQ	TTWO	Mon, Aug 25, 2003	18.27	18.45	18.02	18.17
1578	NASDAQ	TTWO	Fri, Aug 22, 2003	18.63	18.90	18.25	18.26
1577	NASDAQ	TTWO	Thu, Aug 21, 2003	18.03	18.47	17.89	18.38
1576	NASDAQ	TTWO	Wed, Aug 20, 2003	17.92	18.11	17.67	17.99
1575	NASDAQ	TTWO	Tue, Aug 19, 2003	17.75	18.01	17.39	17.99
1574	NASDAQ	TTWO	Mon, Aug 18, 2003	17.70	17.83	17.49	17.82
1573	NASDAQ	TTWO	Fri, Aug 15, 2003	17.20	17.79	17.12	17.60
1572	NASDAQ	TTWO	Thu, Aug 14, 2003	17.37	17.52	17.02	17.19
1571	NASDAQ	TTWO	Wed, Aug 13, 2003	17.23	17.46	17.16	17.30
1570	NASDAQ	TTWO	Tue, Aug 12, 2003	17.10	17.24	16.95	17.17
1569	NASDAQ	TTWO	Mon, Aug 11, 2003	16.72	17.09	16.65	17.07
1568	NASDAQ	TTWO	Fri, Aug 8, 2003	16.75	17.03	16.60	16.71
1567	NASDAQ	TTWO	Thu, Aug 7, 2003	16.82	16.83	16.23	16.67
1566	NASDAQ	TTWO	Wed, Aug 6, 2003	17.11	17.12	16.70	16.72
1565	NASDAQ	TTWO	Tue, Aug 5, 2003	17.39	17.45	17.01	17.06
1564	NASDAQ	TTWO	Mon, Aug 4, 2003	17.44	17.53	16.67	17.37
1563	NASDAQ	TTWO	Fri, Aug 1, 2003	17.77	17.85	17.40	17.43
1562	NASDAQ	TTWO	Thu, Jul 31, 2003	18.14	18.14	17.73	17.75
1561	NASDAQ	TTWO	Wed, Jul 30, 2003	17.92	18.03	17.73	18.00
1560	NASDAQ	TTWO	Tue, Jul 29, 2003	17.86	18.02	17.57	17.81
1559	NASDAQ	TTWO	Mon, Jul 28, 2003	17.83	18.00	17.61	17.81
1558	NASDAQ	TTWO	Fri, Jul 25, 2003	17.89	17.93	17.43	17.69
1557	NASDAQ	TTWO	Thu, Jul 24, 2003	17.60	18.45	17.57	18.00
1556	NASDAQ	TTWO	Wed, Jul 23, 2003	17.50	17.77	17.18	17.51
1555	NASDAQ	TTWO	Tue, Jul 22, 2003	17.60	18.16	17.11	17.49
1554	NASDAQ	TTWO	Mon, Jul 21, 2003	17.67	17.97	16.94	17.52
1553	NASDAQ	TTWO	Fri, Jul 18, 2003	19.33	19.42	18.41	18.43
1552	NASDAQ	TTWO	Thu, Jul 17, 2003	19.94	19.95	19.03	19.05
1551	NASDAQ	TTWO	Wed, Jul 16, 2003	20.20	20.40	20.01	20.18
1550	NASDAQ	TTWO	Tue, Jul 15, 2003	19.89	20.35	19.89	19.99
1549	NASDAQ	TTWO	Mon, Jul 14, 2003	19.83	20.17	19.69	19.84
1548	NASDAQ	TTWO	Fri, Jul 11, 2003	19.92	19.93	19.36	19.56
1547	NASDAQ	TTWO	Thu, Jul 10, 2003	20.05	20.17	19.47	19.92
1546	NASDAQ	TTWO	Wed, Jul 9, 2003	20.18	20.47	19.90	20.25
1545	NASDAQ	TTWO	Tue, Jul 8, 2003	19.40	20.31	19.36	20.22
1544	NASDAQ	TTWO	Mon, Jul 7, 2003	19.85	19.85	19.37	19.59
1543	NASDAQ	TTWO	Thu, Jul 3, 2003	19.53	19.85	19.47	19.69
1542	NASDAQ	TTWO	Wed, Jul 2, 2003	19.63	19.85	19.48	19.58
1541	NASDAQ	TTWO	Tue, Jul 1, 2003	18.80	19.57	18.73	19.51
1540	NASDAQ	TTWO	Mon, Jun 30, 2003	19.41	19.51	18.67	18.88
1539	NASDAQ	TTWO	Fri, Jun 27, 2003	19.17	19.63	19.08	19.33
1538	NASDAQ	TTWO	Thu, Jun 26, 2003	18.87	19.62	18.81	19.47
1537	NASDAQ	TTWO	Wed, Jun 25, 2003	18.54	18.98	18.44	18.83
1536	NASDAQ	TTWO	Tue, Jun 24, 2003	18.73	19.25	18.43	18.59
1535	NASDAQ	TTWO	Mon, Jun 23, 2003	19.39	19.39	18.63	18.87
1534	NASDAQ	TTWO	Fri, Jun 20, 2003	19.62	19.67	19.18	19.35
1533	NASDAQ	TTWO	Thu, Jun 19, 2003	19.71	19.93	19.33	19.49
1532	NASDAQ	TTWO	Wed, Jun 18, 2003	20.89	20.93	19.67	19.70
1531	NASDAQ	TTWO	Tue, Jun 17, 2003	19.36	20.93	19.35	20.81
1530	NASDAQ	TTWO	Mon, Jun 16, 2003	19.27	19.61	19.21	19.29
1529	NASDAQ	TTWO	Fri, Jun 13, 2003	19.03	19.67	18.97	19.13
1528	NASDAQ	TTWO	Thu, Jun 12, 2003	18.34	19.05	18.14	18.91
1527	NASDAQ	TTWO	Wed, Jun 11, 2003	18.38	18.44	18.13	18.33
1526	NASDAQ	TTWO	Tue, Jun 10, 2003	17.81	18.45	17.81	18.25
1525	NASDAQ	TTWO	Mon, Jun 9, 2003	18.18	18.20	17.62	17.76
1524	NASDAQ	TTWO	Fri, Jun 6, 2003	17.73	18.75	17.51	18.34
1523	NASDAQ	TTWO	Thu, Jun 5, 2003	16.64	17.43	16.61	17.33
1522	NASDAQ	TTWO	Wed, Jun 4, 2003	16.76	17.12	16.55	16.87
1521	NASDAQ	TTWO	Tue, Jun 3, 2003	16.40	16.97	16.40	16.61
1520	NASDAQ	TTWO	Mon, Jun 2, 2003	16.99	17.13	16.25	16.53
1519	NASDAQ	TTWO	Fri, May 30, 2003	16.36	16.97	16.19	16.85
1518	NASDAQ	TTWO	Thu, May 29, 2003	17.20	17.20	16.23	16.35
1517	NASDAQ	TTWO	Wed, May 28, 2003	16.73	17.62	16.70	17.50
1516	NASDAQ	TTWO	Tue, May 27, 2003	16.31	16.73	15.87	16.66
1515	NASDAQ	TTWO	Fri, May 23, 2003	16.02	16.37	15.75	16.35
1514	NASDAQ	TTWO	Thu, May 22, 2003	15.57	16.23	15.43	15.96
1513	NASDAQ	TTWO	Wed, May 21, 2003	15.49	15.71	14.79	15.61
1512	NASDAQ	TTWO	Tue, May 20, 2003	15.60	15.77	15.33	15.59
1511	NASDAQ	TTWO	Mon, May 19, 2003	16.07	16.20	15.65	15.67
1510	NASDAQ	TTWO	Fri, May 16, 2003	16.49	16.74	16.23	16.23
1509	NASDAQ	TTWO	Thu, May 15, 2003	15.73	16.57	15.73	16.51
1508	NASDAQ	TTWO	Wed, May 14, 2003	15.57	15.87	15.47	15.81
1507	NASDAQ	TTWO	Tue, May 13, 2003	15.70	15.87	15.41	15.46
1506	NASDAQ	TTWO	Mon, May 12, 2003	15.25	15.84	15.11	15.84
1505	NASDAQ	TTWO	Fri, May 9, 2003	16.41	16.53	15.48	15.65
1504	NASDAQ	TTWO	Thu, May 8, 2003	16.12	16.53	16.05	16.29
1503	NASDAQ	TTWO	Wed, May 7, 2003	16.18	16.57	15.91	16.30
1502	NASDAQ	TTWO	Tue, May 6, 2003	16.25	16.57	15.89	15.97
1501	NASDAQ	TTWO	Mon, May 5, 2003	15.68	16.23	15.50	16.21
1500	NASDAQ	TTWO	Fri, May 2, 2003	14.77	15.40	14.67	15.35
1499	NASDAQ	TTWO	Thu, May 1, 2003	15.00	15.00	14.44	14.78
1498	NASDAQ	TTWO	Wed, Apr 30, 2003	15.10	15.29	14.97	15.00
1497	NASDAQ	TTWO	Tue, Apr 29, 2003	15.53	15.53	14.87	15.13
1496	NASDAQ	TTWO	Mon, Apr 28, 2003	15.23	15.57	14.33	15.57
1495	NASDAQ	TTWO	Fri, Apr 25, 2003	15.34	15.56	15.15	15.23
1494	NASDAQ	TTWO	Thu, Apr 24, 2003	15.93	15.93	15.31	15.35
1493	NASDAQ	TTWO	Wed, Apr 23, 2003	16.13	16.13	15.83	16.03
1492	NASDAQ	TTWO	Tue, Apr 22, 2003	15.42	16.13	15.41	16.05
1491	NASDAQ	TTWO	Mon, Apr 21, 2003	15.35	15.66	15.00	15.43
1490	NASDAQ	TTWO	Thu, Apr 17, 2003	14.80	15.53	14.30	15.32
1489	NASDAQ	TTWO	Wed, Apr 16, 2003	14.75	15.05	14.60	14.64
1488	NASDAQ	TTWO	Tue, Apr 15, 2003	14.23	14.80	14.17	14.60
1487	NASDAQ	TTWO	Mon, Apr 14, 2003	14.27	14.36	14.03	14.23
1486	NASDAQ	TTWO	Fri, Apr 11, 2003	14.58	14.71	14.08	14.27
1485	NASDAQ	TTWO	Thu, Apr 10, 2003	14.29	14.65	14.18	14.54
1484	NASDAQ	TTWO	Wed, Apr 9, 2003	14.43	14.51	14.13	14.19
1483	NASDAQ	TTWO	Tue, Apr 8, 2003	14.37	14.39	13.97	14.37
1482	NASDAQ	TTWO	Mon, Apr 7, 2003	14.76	14.95	14.30	14.39
1481	NASDAQ	TTWO	Fri, Apr 4, 2003	14.55	14.61	14.27	14.37
1480	NASDAQ	TTWO	Thu, Apr 3, 2003	15.15	15.15	14.41	14.53
1479	NASDAQ	TTWO	Wed, Apr 2, 2003	15.11	15.18	14.80	14.83
1478	NASDAQ	TTWO	Tue, Apr 1, 2003	14.95	15.13	14.83	15.01
1477	NASDAQ	TTWO	Mon, Mar 31, 2003	14.67	15.07	14.67	14.86
1476	NASDAQ	TTWO	Fri, Mar 28, 2003	14.82	15.22	14.72	15.19
1475	NASDAQ	TTWO	Thu, Mar 27, 2003	14.76	14.99	14.61	14.81
1474	NASDAQ	TTWO	Wed, Mar 26, 2003	14.73	14.87	14.57	14.73
1473	NASDAQ	TTWO	Tue, Mar 25, 2003	14.53	14.83	14.47	14.74
1472	NASDAQ	TTWO	Mon, Mar 24, 2003	14.46	14.99	14.29	14.54
1471	NASDAQ	TTWO	Fri, Mar 21, 2003	13.93	14.70	13.89	14.63
1470	NASDAQ	TTWO	Thu, Mar 20, 2003	13.93	13.93	13.70	13.79
1469	NASDAQ	TTWO	Wed, Mar 19, 2003	14.33	14.36	13.87	14.00
1468	NASDAQ	TTWO	Tue, Mar 18, 2003	14.32	14.36	13.97	14.33
1467	NASDAQ	TTWO	Mon, Mar 17, 2003	13.26	14.37	13.13	14.13
1466	NASDAQ	TTWO	Fri, Mar 14, 2003	14.08	14.21	13.57	13.59
1465	NASDAQ	TTWO	Thu, Mar 13, 2003	13.62	14.03	13.61	13.83
1464	NASDAQ	TTWO	Wed, Mar 12, 2003	13.24	13.62	13.21	13.61
1463	NASDAQ	TTWO	Tue, Mar 11, 2003	12.91	13.43	12.87	13.11
1462	NASDAQ	TTWO	Mon, Mar 10, 2003	12.44	12.87	12.43	12.79
1461	NASDAQ	TTWO	Fri, Mar 7, 2003	12.33	13.31	12.20	12.55
1460	NASDAQ	TTWO	Thu, Mar 6, 2003	12.81	12.96	12.51	12.55
1459	NASDAQ	TTWO	Wed, Mar 5, 2003	13.53	13.61	12.83	12.96
1458	NASDAQ	TTWO	Tue, Mar 4, 2003	13.87	14.10	13.65	13.67
1457	NASDAQ	TTWO	Mon, Mar 3, 2003	14.11	14.29	13.79	13.85
1456	NASDAQ	TTWO	Fri, Feb 28, 2003	14.05	14.28	13.91	13.94
1455	NASDAQ	TTWO	Thu, Feb 27, 2003	13.35	13.82	13.15	13.67
1454	NASDAQ	TTWO	Wed, Feb 26, 2003	13.19	13.33	12.75	12.87
1453	NASDAQ	TTWO	Tue, Feb 25, 2003	12.88	13.26	12.47	13.24
1452	NASDAQ	TTWO	Mon, Feb 24, 2003	13.33	13.39	12.71	12.93
1451	NASDAQ	TTWO	Fri, Feb 21, 2003	12.85	13.31	12.71	13.19
1450	NASDAQ	TTWO	Thu, Feb 20, 2003	12.51	12.97	12.20	12.81
1449	NASDAQ	TTWO	Wed, Feb 19, 2003	13.35	13.35	12.53	12.53
1448	NASDAQ	TTWO	Tue, Feb 18, 2003	13.05	13.47	13.00	13.38
1447	NASDAQ	TTWO	Fri, Feb 14, 2003	12.85	13.25	12.73	13.20
1446	NASDAQ	TTWO	Thu, Feb 13, 2003	13.19	13.29	12.63	12.81
1445	NASDAQ	TTWO	Wed, Feb 12, 2003	13.33	13.66	13.09	13.09
1444	NASDAQ	TTWO	Tue, Feb 11, 2003	13.11	13.49	13.03	13.37
1443	NASDAQ	TTWO	Mon, Feb 10, 2003	12.87	13.06	12.39	13.00
1442	NASDAQ	TTWO	Fri, Feb 7, 2003	13.35	13.43	12.73	12.73
1441	NASDAQ	TTWO	Thu, Feb 6, 2003	13.87	13.90	13.22	13.40
1440	NASDAQ	TTWO	Wed, Feb 5, 2003	14.30	14.33	13.66	13.80
1439	NASDAQ	TTWO	Tue, Feb 4, 2003	13.87	14.31	13.83	14.27
1438	NASDAQ	TTWO	Mon, Feb 3, 2003	14.19	14.27	13.80	13.88
1437	NASDAQ	TTWO	Fri, Jan 31, 2003	13.70	14.16	13.48	14.13
1436	NASDAQ	TTWO	Thu, Jan 30, 2003	13.71	14.59	13.63	13.67
1435	NASDAQ	TTWO	Wed, Jan 29, 2003	13.50	13.97	13.42	13.51
1434	NASDAQ	TTWO	Tue, Jan 28, 2003	13.47	13.71	13.22	13.60
1433	NASDAQ	TTWO	Mon, Jan 27, 2003	13.82	14.03	13.40	13.40
1432	NASDAQ	TTWO	Fri, Jan 24, 2003	14.27	14.31	13.75	13.88
1431	NASDAQ	TTWO	Thu, Jan 23, 2003	14.99	15.00	14.06	14.30
1430	NASDAQ	TTWO	Wed, Jan 22, 2003	13.64	14.69	13.43	14.67
1429	NASDAQ	TTWO	Tue, Jan 21, 2003	14.47	14.90	13.41	13.74
1428	NASDAQ	TTWO	Fri, Jan 17, 2003	15.03	15.03	14.39	14.47
1427	NASDAQ	TTWO	Thu, Jan 16, 2003	15.48	15.51	15.07	15.27
1426	NASDAQ	TTWO	Wed, Jan 15, 2003	15.36	15.51	15.21	15.44
1425	NASDAQ	TTWO	Tue, Jan 14, 2003	15.47	15.78	15.23	15.47
1424	NASDAQ	TTWO	Mon, Jan 13, 2003	15.69	15.95	15.35	15.47
1423	NASDAQ	TTWO	Fri, Jan 10, 2003	15.39	16.07	15.06	15.69
1422	NASDAQ	TTWO	Thu, Jan 9, 2003	14.97	15.67	14.97	15.52
1421	NASDAQ	TTWO	Wed, Jan 8, 2003	15.67	15.77	14.61	14.66
1420	NASDAQ	TTWO	Tue, Jan 7, 2003	15.71	15.86	15.43	15.54
1419	NASDAQ	TTWO	Mon, Jan 6, 2003	15.07	15.98	15.07	15.85
1418	NASDAQ	TTWO	Fri, Jan 3, 2003	15.50	15.51	14.88	15.11
1417	NASDAQ	TTWO	Thu, Jan 2, 2003	15.87	15.88	15.41	15.50
1416	NASDAQ	TTWO	Tue, Dec 31, 2002	15.86	16.17	15.50	15.66
1415	NASDAQ	TTWO	Mon, Dec 30, 2002	16.07	16.16	15.74	15.94
1414	NASDAQ	TTWO	Fri, Dec 27, 2002	16.05	16.20	15.89	16.02
1413	NASDAQ	TTWO	Thu, Dec 26, 2002	16.13	16.25	15.94	16.03
1412	NASDAQ	TTWO	Tue, Dec 24, 2002	15.76	16.23	15.69	16.11
1411	NASDAQ	TTWO	Mon, Dec 23, 2002	14.37	15.91	14.12	15.91
1410	NASDAQ	TTWO	Fri, Dec 20, 2002	15.53	15.97	14.90	14.93
1409	NASDAQ	TTWO	Thu, Dec 19, 2002	15.28	15.59	14.93	15.55
1408	NASDAQ	TTWO	Wed, Dec 18, 2002	15.79	16.05	14.85	15.74
1407	NASDAQ	TTWO	Tue, Dec 17, 2002	17.63	17.64	16.27	16.40
1406	NASDAQ	TTWO	Mon, Dec 16, 2002	16.03	16.71	15.87	16.59
1405	NASDAQ	TTWO	Fri, Dec 13, 2002	16.37	16.54	15.30	15.57
1404	NASDAQ	TTWO	Thu, Dec 12, 2002	16.71	17.40	16.66	17.26
1403	NASDAQ	TTWO	Wed, Dec 11, 2002	17.93	18.00	16.37	16.61
1402	NASDAQ	TTWO	Tue, Dec 10, 2002	18.71	19.00	17.94	18.00
1401	NASDAQ	TTWO	Mon, Dec 9, 2002	19.17	19.46	18.65	18.75
1400	NASDAQ	TTWO	Fri, Dec 6, 2002	19.10	19.69	18.95	19.28
1399	NASDAQ	TTWO	Thu, Dec 5, 2002	18.67	19.35	18.60	19.25
1398	NASDAQ	TTWO	Wed, Dec 4, 2002	18.95	19.59	18.15	18.58
1397	NASDAQ	TTWO	Tue, Dec 3, 2002	18.83	19.42	18.70	19.01
1396	NASDAQ	TTWO	Mon, Dec 2, 2002	20.40	20.47	19.10	19.25
1395	NASDAQ	TTWO	Fri, Nov 29, 2002	20.67	20.87	19.91	19.95
1394	NASDAQ	TTWO	Wed, Nov 27, 2002	20.15	20.76	20.13	20.66
1393	NASDAQ	TTWO	Tue, Nov 26, 2002	20.47	20.56	19.93	19.98
1392	NASDAQ	TTWO	Mon, Nov 25, 2002	19.65	20.63	19.65	20.59
1391	NASDAQ	TTWO	Fri, Nov 22, 2002	20.44	20.99	19.48	19.80
1390	NASDAQ	TTWO	Thu, Nov 21, 2002	19.79	20.67	19.69	20.47
1389	NASDAQ	TTWO	Wed, Nov 20, 2002	18.93	19.69	18.90	19.67
1388	NASDAQ	TTWO	Tue, Nov 19, 2002	18.79	19.34	18.42	18.93
1387	NASDAQ	TTWO	Mon, Nov 18, 2002	19.23	19.83	18.67	18.75
1386	NASDAQ	TTWO	Fri, Nov 15, 2002	18.77	19.43	18.39	19.21
1385	NASDAQ	TTWO	Thu, Nov 14, 2002	17.51	18.85	17.40	18.83
1384	NASDAQ	TTWO	Wed, Nov 13, 2002	17.79	17.93	17.33	17.37
1383	NASDAQ	TTWO	Tue, Nov 12, 2002	17.57	17.93	17.15	17.79
1382	NASDAQ	TTWO	Mon, Nov 11, 2002	18.09	18.15	17.21	17.46
1381	NASDAQ	TTWO	Fri, Nov 8, 2002	18.15	18.41	17.67	18.08
1380	NASDAQ	TTWO	Thu, Nov 7, 2002	18.89	18.90	18.21	18.31
1379	NASDAQ	TTWO	Wed, Nov 6, 2002	18.20	18.98	17.94	18.93
1378	NASDAQ	TTWO	Tue, Nov 5, 2002	17.71	18.39	17.41	18.03
1377	NASDAQ	TTWO	Mon, Nov 4, 2002	17.65	18.50	17.53	17.92
1376	NASDAQ	TTWO	Fri, Nov 1, 2002	17.13	17.43	16.87	17.42
1375	NASDAQ	TTWO	Thu, Oct 31, 2002	17.53	17.79	16.79	17.19
1374	NASDAQ	TTWO	Wed, Oct 30, 2002	17.25	17.67	16.73	17.42
1373	NASDAQ	TTWO	Tue, Oct 29, 2002	16.29	17.31	15.84	17.06
1372	NASDAQ	TTWO	Mon, Oct 28, 2002	18.29	18.35	16.16	16.39
1371	NASDAQ	TTWO	Fri, Oct 25, 2002	17.99	18.46	17.55	17.85
1370	NASDAQ	TTWO	Thu, Oct 24, 2002	18.01	18.57	17.78	17.94
1369	NASDAQ	TTWO	Wed, Oct 23, 2002	17.30	18.22	17.27	17.97
1368	NASDAQ	TTWO	Tue, Oct 22, 2002	16.41	17.63	16.41	17.47
1367	NASDAQ	TTWO	Mon, Oct 21, 2002	18.10	18.48	17.87	18.42
1366	NASDAQ	TTWO	Fri, Oct 18, 2002	18.13	18.31	17.57	18.02
1365	NASDAQ	TTWO	Thu, Oct 17, 2002	18.89	19.00	17.97	18.11
1364	NASDAQ	TTWO	Wed, Oct 16, 2002	17.74	18.51	17.61	18.30
1363	NASDAQ	TTWO	Tue, Oct 15, 2002	19.80	20.30	18.00	18.26
1362	NASDAQ	TTWO	Mon, Oct 14, 2002	18.85	19.63	18.61	19.30
1361	NASDAQ	TTWO	Fri, Oct 11, 2002	19.98	20.52	19.01	19.20
1360	NASDAQ	TTWO	Thu, Oct 10, 2002	19.13	19.98	18.91	19.64
1359	NASDAQ	TTWO	Wed, Oct 9, 2002	18.49	19.36	18.28	19.08
1358	NASDAQ	TTWO	Tue, Oct 8, 2002	17.71	18.83	17.67	18.77
1357	NASDAQ	TTWO	Mon, Oct 7, 2002	18.46	18.63	17.28	17.51
1356	NASDAQ	TTWO	Fri, Oct 4, 2002	19.74	20.05	18.51	18.63
1355	NASDAQ	TTWO	Thu, Oct 3, 2002	19.21	19.92	19.05	19.65
1354	NASDAQ	TTWO	Wed, Oct 2, 2002	19.16	20.13	19.01	19.15
1353	NASDAQ	TTWO	Tue, Oct 1, 2002	19.10	19.56	18.15	19.23
1352	NASDAQ	TTWO	Mon, Sep 30, 2002	19.21	19.72	18.74	19.33
1351	NASDAQ	TTWO	Fri, Sep 27, 2002	18.37	19.70	18.36	19.63
1350	NASDAQ	TTWO	Thu, Sep 26, 2002	18.10	18.57	17.75	18.40
1349	NASDAQ	TTWO	Wed, Sep 25, 2002	18.11	18.23	17.53	18.00
1348	NASDAQ	TTWO	Tue, Sep 24, 2002	16.86	18.02	16.86	17.85
1347	NASDAQ	TTWO	Mon, Sep 23, 2002	17.47	17.51	16.74	17.12
1346	NASDAQ	TTWO	Fri, Sep 20, 2002	17.13	17.57	16.83	17.47
1345	NASDAQ	TTWO	Thu, Sep 19, 2002	16.87	17.27	16.67	16.97
1344	NASDAQ	TTWO	Wed, Sep 18, 2002	17.13	17.65	17.00	17.27
1343	NASDAQ	TTWO	Tue, Sep 17, 2002	18.11	18.13	17.27	17.33
1342	NASDAQ	TTWO	Mon, Sep 16, 2002	17.99	18.17	17.76	17.89
1341	NASDAQ	TTWO	Fri, Sep 13, 2002	17.69	18.18	17.61	18.00
1340	NASDAQ	TTWO	Thu, Sep 12, 2002	17.47	18.01	17.40	17.82
1339	NASDAQ	TTWO	Wed, Sep 11, 2002	17.70	18.11	17.67	17.75
1338	NASDAQ	TTWO	Tue, Sep 10, 2002	16.77	17.66	16.73	17.65
1337	NASDAQ	TTWO	Mon, Sep 9, 2002	16.81	17.13	16.29	16.68
1336	NASDAQ	TTWO	Fri, Sep 6, 2002	18.87	18.90	16.61	16.68
1335	NASDAQ	TTWO	Thu, Sep 5, 2002	17.13	18.46	16.87	18.23
1334	NASDAQ	TTWO	Wed, Sep 4, 2002	17.21	17.67	16.50	16.85
1333	NASDAQ	TTWO	Tue, Sep 3, 2002	16.89	17.41	16.63	16.74
1332	NASDAQ	TTWO	Fri, Aug 30, 2002	17.13	17.37	16.71	16.73
1331	NASDAQ	TTWO	Thu, Aug 29, 2002	15.54	17.37	15.40	17.22
1330	NASDAQ	TTWO	Wed, Aug 28, 2002	16.18	16.31	15.23	15.26
1329	NASDAQ	TTWO	Tue, Aug 27, 2002	17.27	17.40	16.07	16.18
1328	NASDAQ	TTWO	Mon, Aug 26, 2002	17.16	17.33	16.51	17.27
1327	NASDAQ	TTWO	Fri, Aug 23, 2002	17.24	17.39	16.93	16.99
1326	NASDAQ	TTWO	Thu, Aug 22, 2002	17.47	17.67	17.21	17.40
1325	NASDAQ	TTWO	Wed, Aug 21, 2002	16.99	17.59	16.97	17.53
1324	NASDAQ	TTWO	Tue, Aug 20, 2002	17.18	17.30	16.57	16.85
1323	NASDAQ	TTWO	Mon, Aug 19, 2002	15.60	17.33	15.60	17.33
1322	NASDAQ	TTWO	Fri, Aug 16, 2002	15.58	16.11	15.30	15.60
1321	NASDAQ	TTWO	Thu, Aug 15, 2002	16.03	16.43	15.47	15.50
1320	NASDAQ	TTWO	Wed, Aug 14, 2002	15.26	16.40	15.09	16.03
1319	NASDAQ	TTWO	Tue, Aug 13, 2002	14.31	15.47	14.25	15.28
1318	NASDAQ	TTWO	Mon, Aug 12, 2002	14.33	14.50	14.13	14.32
1317	NASDAQ	TTWO	Fri, Aug 9, 2002	14.48	14.75	14.33	14.40
1316	NASDAQ	TTWO	Thu, Aug 8, 2002	14.00	14.79	13.60	14.66
1315	NASDAQ	TTWO	Wed, Aug 7, 2002	13.65	14.26	13.63	14.12
1314	NASDAQ	TTWO	Tue, Aug 6, 2002	13.13	13.95	13.13	13.33
1313	NASDAQ	TTWO	Mon, Aug 5, 2002	13.46	13.47	12.91	13.01
1312	NASDAQ	TTWO	Fri, Aug 2, 2002	13.73	13.73	13.27	13.40
1311	NASDAQ	TTWO	Thu, Aug 1, 2002	13.80	13.95	13.33	13.73
1310	NASDAQ	TTWO	Wed, Jul 31, 2002	14.00	14.00	13.20	13.83
1309	NASDAQ	TTWO	Tue, Jul 30, 2002	13.29	14.36	13.17	14.35
1308	NASDAQ	TTWO	Mon, Jul 29, 2002	12.54	13.49	12.53	13.41
1307	NASDAQ	TTWO	Fri, Jul 26, 2002	12.47	12.61	12.00	12.53
1306	NASDAQ	TTWO	Thu, Jul 25, 2002	12.60	12.99	11.92	12.25
1305	NASDAQ	TTWO	Wed, Jul 24, 2002	12.07	13.03	11.73	12.92
1304	NASDAQ	TTWO	Tue, Jul 23, 2002	12.34	12.65	12.11	12.23
1303	NASDAQ	TTWO	Mon, Jul 22, 2002	11.58	12.05	11.14	11.79
1302	NASDAQ	TTWO	Fri, Jul 19, 2002	11.72	11.77	10.73	11.63
1301	NASDAQ	TTWO	Thu, Jul 18, 2002	12.64	12.69	11.72	11.73
1300	NASDAQ	TTWO	Wed, Jul 17, 2002	13.05	13.34	12.44	12.63
1299	NASDAQ	TTWO	Tue, Jul 16, 2002	12.35	13.22	12.15	12.88
1298	NASDAQ	TTWO	Mon, Jul 15, 2002	12.22	12.63	11.54	12.43
1297	NASDAQ	TTWO	Fri, Jul 12, 2002	11.89	12.50	11.84	12.37
1296	NASDAQ	TTWO	Thu, Jul 11, 2002	12.06	12.13	11.53	11.99
1295	NASDAQ	TTWO	Wed, Jul 10, 2002	12.10	12.33	11.82	12.15
1294	NASDAQ	TTWO	Tue, Jul 9, 2002	12.00	12.30	11.79	12.09
1293	NASDAQ	TTWO	Mon, Jul 8, 2002	12.71	13.06	11.94	12.00
1292	NASDAQ	TTWO	Fri, Jul 5, 2002	12.09	12.82	12.09	12.67
1291	NASDAQ	TTWO	Wed, Jul 3, 2002	12.61	12.63	11.77	12.05
1290	NASDAQ	TTWO	Tue, Jul 2, 2002	12.51	13.09	12.45	12.55
1289	NASDAQ	TTWO	Mon, Jul 1, 2002	13.73	13.76	12.47	12.63
1288	NASDAQ	TTWO	Fri, Jun 28, 2002	13.20	14.03	13.13	13.73
1287	NASDAQ	TTWO	Thu, Jun 27, 2002	12.79	13.39	12.70	13.26
1286	NASDAQ	TTWO	Wed, Jun 26, 2002	11.84	12.80	11.67	12.70
1285	NASDAQ	TTWO	Tue, Jun 25, 2002	12.33	12.65	12.13	12.13
1284	NASDAQ	TTWO	Mon, Jun 24, 2002	11.43	12.31	11.41	12.01
1283	NASDAQ	TTWO	Fri, Jun 21, 2002	12.65	12.67	11.20	11.22
1282	NASDAQ	TTWO	Thu, Jun 20, 2002	12.78	12.80	12.34	12.34
1281	NASDAQ	TTWO	Wed, Jun 19, 2002	12.53	12.93	12.34	12.80
1280	NASDAQ	TTWO	Tue, Jun 18, 2002	12.85	13.17	12.56	12.83
1279	NASDAQ	TTWO	Mon, Jun 17, 2002	13.00	13.33	12.76	12.93
1278	NASDAQ	TTWO	Fri, Jun 14, 2002	12.42	13.04	12.27	13.03
1277	NASDAQ	TTWO	Thu, Jun 13, 2002	12.06	13.33	12.05	12.69
1276	NASDAQ	TTWO	Wed, Jun 12, 2002	13.56	13.57	11.91	11.94
1275	NASDAQ	TTWO	Tue, Jun 11, 2002	14.64	14.77	13.48	13.60
1274	NASDAQ	TTWO	Mon, Jun 10, 2002	14.57	15.41	14.35	14.63
1273	NASDAQ	TTWO	Fri, Jun 7, 2002	14.10	15.63	14.00	14.69
1272	NASDAQ	TTWO	Thu, Jun 6, 2002	17.37	17.62	16.95	17.00
1271	NASDAQ	TTWO	Wed, Jun 5, 2002	17.57	17.73	17.04	17.39
1270	NASDAQ	TTWO	Tue, Jun 4, 2002	16.60	18.03	16.60	17.47
1269	NASDAQ	TTWO	Mon, Jun 3, 2002	17.08	17.21	16.67	16.73
1268	NASDAQ	TTWO	Fri, May 31, 2002	16.97	17.36	16.72	17.11
1267	NASDAQ	TTWO	Thu, May 30, 2002	16.31	17.18	16.20	16.82
1266	NASDAQ	TTWO	Wed, May 29, 2002	17.11	17.45	15.80	16.47
1265	NASDAQ	TTWO	Tue, May 28, 2002	17.11	17.63	16.53	17.17
1264	NASDAQ	TTWO	Fri, May 24, 2002	17.23	17.30	17.00	17.00
1263	NASDAQ	TTWO	Thu, May 23, 2002	16.60	17.63	16.37	17.36
1262	NASDAQ	TTWO	Wed, May 22, 2002	16.63	16.93	16.34	16.54
1261	NASDAQ	TTWO	Tue, May 21, 2002	17.33	17.67	16.67	16.73
1260	NASDAQ	TTWO	Mon, May 20, 2002	16.93	17.39	16.77	17.34
1259	NASDAQ	TTWO	Fri, May 17, 2002	17.25	17.53	16.71	17.07
1258	NASDAQ	TTWO	Thu, May 16, 2002	16.89	17.32	16.45	17.25
1257	NASDAQ	TTWO	Wed, May 15, 2002	16.47	17.18	16.09	16.97
1256	NASDAQ	TTWO	Tue, May 14, 2002	17.11	17.49	16.00	16.53
1255	NASDAQ	TTWO	Mon, May 13, 2002	16.08	16.89	15.69	16.61
1254	NASDAQ	TTWO	Fri, May 10, 2002	16.44	16.72	15.83	15.83
1253	NASDAQ	TTWO	Thu, May 9, 2002	16.73	17.25	15.83	15.91
1252	NASDAQ	TTWO	Wed, May 8, 2002	16.33	17.32	16.26	16.97
1251	NASDAQ	TTWO	Tue, May 7, 2002	17.37	17.47	15.51	15.77
1250	NASDAQ	TTWO	Mon, May 6, 2002	16.87	17.50	16.80	17.33
1249	NASDAQ	TTWO	Fri, May 3, 2002	16.67	17.49	16.60	16.87
1248	NASDAQ	TTWO	Thu, May 2, 2002	16.23	16.78	16.12	16.65
1247	NASDAQ	TTWO	Wed, May 1, 2002	16.80	16.99	15.89	16.23
1246	NASDAQ	TTWO	Tue, Apr 30, 2002	15.40	16.99	15.39	16.73
1245	NASDAQ	TTWO	Mon, Apr 29, 2002	15.30	15.93	15.15	15.39
1244	NASDAQ	TTWO	Fri, Apr 26, 2002	15.47	15.86	14.91	15.29
1243	NASDAQ	TTWO	Thu, Apr 25, 2002	15.78	16.05	15.23	15.35
1242	NASDAQ	TTWO	Wed, Apr 24, 2002	16.21	16.52	15.68	15.83
1241	NASDAQ	TTWO	Tue, Apr 23, 2002	16.87	16.93	16.01	16.02
1240	NASDAQ	TTWO	Mon, Apr 22, 2002	17.48	17.70	16.77	16.87
1239	NASDAQ	TTWO	Fri, Apr 19, 2002	16.97	17.93	16.79	17.69
1238	NASDAQ	TTWO	Thu, Apr 18, 2002	16.50	17.12	16.28	16.87
1237	NASDAQ	TTWO	Wed, Apr 17, 2002	16.49	16.65	15.95	16.50
1236	NASDAQ	TTWO	Tue, Apr 16, 2002	15.09	16.54	15.01	16.39
1235	NASDAQ	TTWO	Mon, Apr 15, 2002	14.67	15.25	14.66	14.94
1234	NASDAQ	TTWO	Fri, Apr 12, 2002	14.75	15.00	14.61	14.73
1233	NASDAQ	TTWO	Thu, Apr 11, 2002	14.43	14.99	14.33	14.67
1232	NASDAQ	TTWO	Wed, Apr 10, 2002	13.91	14.51	13.69	14.40
1231	NASDAQ	TTWO	Tue, Apr 9, 2002	14.14	14.21	13.58	13.58
1230	NASDAQ	TTWO	Mon, Apr 8, 2002	13.26	14.29	12.91	14.07
1229	NASDAQ	TTWO	Fri, Apr 5, 2002	13.29	13.40	12.93	13.31
1228	NASDAQ	TTWO	Thu, Apr 4, 2002	13.07	13.28	12.95	13.01
1227	NASDAQ	TTWO	Wed, Apr 3, 2002	13.03	13.33	12.99	13.04
1226	NASDAQ	TTWO	Tue, Apr 2, 2002	13.35	13.41	13.09	13.13
1225	NASDAQ	TTWO	Mon, Apr 1, 2002	13.35	13.63	13.12	13.37
1224	NASDAQ	TTWO	Thu, Mar 28, 2002	13.30	13.73	13.30	13.40
1223	NASDAQ	TTWO	Wed, Mar 27, 2002	13.45	13.54	13.09	13.20
1222	NASDAQ	TTWO	Tue, Mar 26, 2002	13.30	13.67	13.13	13.36
1221	NASDAQ	TTWO	Mon, Mar 25, 2002	13.67	13.79	12.87	13.33
1220	NASDAQ	TTWO	Fri, Mar 22, 2002	14.03	14.20	13.39	13.47
1219	NASDAQ	TTWO	Thu, Mar 21, 2002	14.21	14.32	13.94	14.20
1218	NASDAQ	TTWO	Wed, Mar 20, 2002	14.14	14.29	14.12	14.20
1217	NASDAQ	TTWO	Tue, Mar 19, 2002	14.42	14.45	14.21	14.30
1216	NASDAQ	TTWO	Mon, Mar 18, 2002	14.47	14.67	14.27	14.36
1215	NASDAQ	TTWO	Fri, Mar 15, 2002	14.56	14.57	13.71	14.47
1214	NASDAQ	TTWO	Thu, Mar 14, 2002	15.23	15.50	14.56	14.67
1213	NASDAQ	TTWO	Wed, Mar 13, 2002	15.31	15.80	15.00	15.22
1212	NASDAQ	TTWO	Tue, Mar 12, 2002	14.71	15.62	14.50	15.33
1211	NASDAQ	TTWO	Mon, Mar 11, 2002	14.13	15.49	14.01	15.35
1210	NASDAQ	TTWO	Fri, Mar 8, 2002	13.59	14.13	13.59	14.06
1209	NASDAQ	TTWO	Thu, Mar 7, 2002	13.28	13.84	13.11	13.40
1208	NASDAQ	TTWO	Wed, Mar 6, 2002	12.69	13.33	12.67	13.27
1207	NASDAQ	TTWO	Tue, Mar 5, 2002	13.30	13.36	12.69	12.77
1206	NASDAQ	TTWO	Mon, Mar 4, 2002	13.00	14.53	12.99	13.33
1205	NASDAQ	TTWO	Fri, Mar 1, 2002	12.23	13.07	11.91	13.02
1204	NASDAQ	TTWO	Thu, Feb 28, 2002	12.01	12.42	11.85	12.42
1203	NASDAQ	TTWO	Wed, Feb 27, 2002	11.16	12.01	11.13	12.00
1202	NASDAQ	TTWO	Tue, Feb 26, 2002	10.97	11.43	10.75	11.20
1201	NASDAQ	TTWO	Mon, Feb 25, 2002	10.24	11.11	10.08	10.79
1200	NASDAQ	TTWO	Fri, Feb 22, 2002	10.40	10.40	10.02	10.17
1199	NASDAQ	TTWO	Thu, Feb 21, 2002	10.64	10.88	10.30	10.33
1198	NASDAQ	TTWO	Wed, Feb 20, 2002	11.30	11.33	10.47	10.64
1197	NASDAQ	TTWO	Tue, Feb 19, 2002	11.87	12.62	11.25	11.34
1196	NASDAQ	TTWO	Fri, Feb 15, 2002	9.33	12.40	9.33	12.12
1195	NASDAQ	TTWO	Tue, Jan 22, 2002	12.22	12.47	12.07	12.37
1194	NASDAQ	TTWO	Fri, Jan 18, 2002	11.99	12.50	11.90	12.04
1193	NASDAQ	TTWO	Thu, Jan 17, 2002	12.26	12.26	11.63	12.09
1192	NASDAQ	TTWO	Wed, Jan 16, 2002	12.62	12.80	11.99	12.00
1191	NASDAQ	TTWO	Tue, Jan 15, 2002	12.70	12.91	12.41	12.75
1190	NASDAQ	TTWO	Mon, Jan 14, 2002	12.37	12.67	12.17	12.67
1189	NASDAQ	TTWO	Fri, Jan 11, 2002	12.20	12.71	12.16	12.51
1188	NASDAQ	TTWO	Thu, Jan 10, 2002	12.27	12.44	11.81	12.16
1187	NASDAQ	TTWO	Wed, Jan 9, 2002	12.48	12.70	12.25	12.41
1186	NASDAQ	TTWO	Tue, Jan 8, 2002	12.18	12.56	11.76	12.47
1185	NASDAQ	TTWO	Mon, Jan 7, 2002	12.58	12.87	12.11	12.11
1184	NASDAQ	TTWO	Fri, Jan 4, 2002	11.92	13.00	11.92	12.53
1183	NASDAQ	TTWO	Thu, Jan 3, 2002	11.17	11.83	11.17	11.78
1182	NASDAQ	TTWO	Wed, Jan 2, 2002	10.83	11.33	10.57	11.17
1181	NASDAQ	TTWO	Mon, Dec 31, 2001	10.96	11.70	10.74	10.78
1180	NASDAQ	TTWO	Fri, Dec 28, 2001	10.66	11.05	10.53	10.95
1179	NASDAQ	TTWO	Thu, Dec 27, 2001	10.17	10.59	10.15	10.53
1178	NASDAQ	TTWO	Wed, Dec 26, 2001	9.59	10.23	9.57	10.11
1177	NASDAQ	TTWO	Mon, Dec 24, 2001	9.51	9.79	9.47	9.57
1176	NASDAQ	TTWO	Fri, Dec 21, 2001	9.18	9.66	9.16	9.51
1175	NASDAQ	TTWO	Thu, Dec 20, 2001	9.80	10.00	9.16	9.19
1174	NASDAQ	TTWO	Wed, Dec 19, 2001	10.41	10.67	9.78	10.01
1173	NASDAQ	TTWO	Tue, Dec 18, 2001	9.93	11.11	9.51	10.34
1172	NASDAQ	TTWO	Mon, Dec 17, 2001	6.89	9.55	6.50	9.04
1171	NASDAQ	TTWO	Fri, Dec 14, 2001	10.17	10.19	6.20	6.89
1170	NASDAQ	TTWO	Thu, Dec 13, 2001	9.95	10.51	9.73	10.03
1169	NASDAQ	TTWO	Wed, Dec 12, 2001	9.85	10.17	9.83	10.04
1168	NASDAQ	TTWO	Tue, Dec 11, 2001	9.83	10.25	9.57	9.62
1167	NASDAQ	TTWO	Mon, Dec 10, 2001	9.76	9.92	9.51	9.60
1166	NASDAQ	TTWO	Fri, Dec 7, 2001	10.26	10.50	9.67	9.75
1165	NASDAQ	TTWO	Thu, Dec 6, 2001	9.49	9.76	9.30	9.52
1164	NASDAQ	TTWO	Wed, Dec 5, 2001	9.46	9.76	9.27	9.35
1163	NASDAQ	TTWO	Tue, Dec 4, 2001	9.37	9.55	9.20	9.35
1162	NASDAQ	TTWO	Mon, Dec 3, 2001	9.31	9.57	8.94	9.42
1161	NASDAQ	TTWO	Fri, Nov 30, 2001	9.70	9.77	9.26	9.29
1160	NASDAQ	TTWO	Thu, Nov 29, 2001	9.33	9.77	8.97	9.70
1159	NASDAQ	TTWO	Wed, Nov 28, 2001	9.69	9.70	8.99	9.33
1158	NASDAQ	TTWO	Tue, Nov 27, 2001	9.57	9.83	9.50	9.69
1157	NASDAQ	TTWO	Mon, Nov 26, 2001	9.71	9.99	9.52	9.57
1156	NASDAQ	TTWO	Fri, Nov 23, 2001	9.52	9.70	9.44	9.63
1155	NASDAQ	TTWO	Wed, Nov 21, 2001	10.37	10.37	9.33	9.62
1154	NASDAQ	TTWO	Tue, Nov 20, 2001	9.80	10.71	9.67	10.31
1153	NASDAQ	TTWO	Mon, Nov 19, 2001	9.28	10.00	9.15	9.75
1152	NASDAQ	TTWO	Fri, Nov 16, 2001	8.90	9.28	8.77	9.17
1151	NASDAQ	TTWO	Thu, Nov 15, 2001	9.21	9.27	8.95	8.95
1150	NASDAQ	TTWO	Wed, Nov 14, 2001	9.20	9.33	8.83	9.21
1149	NASDAQ	TTWO	Tue, Nov 13, 2001	9.40	9.66	9.07	9.07
1148	NASDAQ	TTWO	Mon, Nov 12, 2001	9.23	9.45	8.72	9.27
1147	NASDAQ	TTWO	Fri, Nov 9, 2001	9.32	9.36	9.03	9.07
1146	NASDAQ	TTWO	Thu, Nov 8, 2001	9.43	9.60	9.17	9.32
1145	NASDAQ	TTWO	Wed, Nov 7, 2001	8.70	9.46	8.53	9.23
1144	NASDAQ	TTWO	Tue, Nov 6, 2001	8.93	8.99	8.45	8.77
1143	NASDAQ	TTWO	Mon, Nov 5, 2001	10.06	10.10	8.87	8.94
1142	NASDAQ	TTWO	Fri, Nov 2, 2001	9.83	10.30	9.73	9.97
1141	NASDAQ	TTWO	Thu, Nov 1, 2001	9.40	9.96	9.21	9.93
1140	NASDAQ	TTWO	Wed, Oct 31, 2001	8.74	9.63	8.65	9.29
1139	NASDAQ	TTWO	Tue, Oct 30, 2001	8.71	9.32	8.13	8.70
1138	NASDAQ	TTWO	Mon, Oct 29, 2001	9.20	9.38	8.73	8.86
1137	NASDAQ	TTWO	Fri, Oct 26, 2001	8.13	9.45	8.12	9.21
1136	NASDAQ	TTWO	Thu, Oct 25, 2001	8.17	8.33	7.75	8.17
1135	NASDAQ	TTWO	Wed, Oct 24, 2001	7.98	8.37	7.73	8.17
1134	NASDAQ	TTWO	Tue, Oct 23, 2001	7.60	8.03	7.57	7.95
1133	NASDAQ	TTWO	Mon, Oct 22, 2001	7.35	7.65	7.14	7.58
1132	NASDAQ	TTWO	Fri, Oct 19, 2001	6.92	7.50	6.70	7.39
1131	NASDAQ	TTWO	Thu, Oct 18, 2001	7.02	7.15	6.93	7.01
1130	NASDAQ	TTWO	Wed, Oct 17, 2001	7.49	7.50	6.91	6.92
1129	NASDAQ	TTWO	Tue, Oct 16, 2001	6.87	7.23	6.83	7.17
1128	NASDAQ	TTWO	Mon, Oct 15, 2001	6.83	7.00	6.67	6.80
1127	NASDAQ	TTWO	Fri, Oct 12, 2001	7.04	7.17	6.57	7.04
1126	NASDAQ	TTWO	Thu, Oct 11, 2001	6.46	7.18	6.45	7.07
1125	NASDAQ	TTWO	Wed, Oct 10, 2001	6.27	6.49	6.11	6.33
1124	NASDAQ	TTWO	Tue, Oct 9, 2001	6.35	6.49	6.11	6.26
1123	NASDAQ	TTWO	Mon, Oct 8, 2001	5.90	6.42	5.89	6.37
1122	NASDAQ	TTWO	Fri, Oct 5, 2001	6.08	6.23	5.82	6.18
1121	NASDAQ	TTWO	Thu, Oct 4, 2001	5.87	6.43	5.83	6.08
1120	NASDAQ	TTWO	Wed, Oct 3, 2001	4.68	6.07	4.67	5.73
1119	NASDAQ	TTWO	Tue, Oct 2, 2001	4.67	4.93	4.51	4.79
1118	NASDAQ	TTWO	Mon, Oct 1, 2001	4.73	4.85	4.29	4.67
1117	NASDAQ	TTWO	Fri, Sep 28, 2001	4.70	4.98	4.60	4.71
1116	NASDAQ	TTWO	Thu, Sep 27, 2001	4.73	4.81	4.51	4.66
1115	NASDAQ	TTWO	Wed, Sep 26, 2001	5.33	5.34	4.76	4.81
1114	NASDAQ	TTWO	Tue, Sep 25, 2001	5.43	5.47	5.17	5.21
1113	NASDAQ	TTWO	Mon, Sep 24, 2001	5.61	5.68	5.25	5.35
1112	NASDAQ	TTWO	Fri, Sep 21, 2001	4.97	5.36	4.77	5.21
1111	NASDAQ	TTWO	Thu, Sep 20, 2001	6.46	6.50	5.20	5.33
1110	NASDAQ	TTWO	Wed, Sep 19, 2001	4.93	6.85	4.93	6.85
1109	NASDAQ	TTWO	Tue, Sep 18, 2001	6.35	6.36	5.03	5.20
1108	NASDAQ	TTWO	Mon, Sep 17, 2001	6.67	6.67	6.01	6.59
1107	NASDAQ	TTWO	Mon, Sep 10, 2001	8.71	8.73	7.57	7.63
1106	NASDAQ	TTWO	Fri, Sep 7, 2001	8.76	8.97	8.53	8.76
1105	NASDAQ	TTWO	Thu, Sep 6, 2001	9.53	9.54	8.76	8.80
1104	NASDAQ	TTWO	Wed, Sep 5, 2001	9.91	9.99	9.30	9.50
1103	NASDAQ	TTWO	Tue, Sep 4, 2001	10.84	10.93	9.67	9.99
1102	NASDAQ	TTWO	Fri, Aug 31, 2001	10.63	11.38	10.34	11.07
1101	NASDAQ	TTWO	Thu, Aug 30, 2001	11.23	11.63	10.53	10.74
1100	NASDAQ	TTWO	Wed, Aug 29, 2001	13.79	13.95	11.17	11.88
1099	NASDAQ	TTWO	Tue, Aug 28, 2001	13.50	14.39	13.50	14.13
1098	NASDAQ	TTWO	Mon, Aug 27, 2001	12.77	13.83	12.56	13.77
1097	NASDAQ	TTWO	Fri, Aug 24, 2001	12.70	13.10	12.56	12.89
1096	NASDAQ	TTWO	Thu, Aug 23, 2001	12.77	13.00	12.23	12.29
1095	NASDAQ	TTWO	Wed, Aug 22, 2001	13.34	13.39	12.37	12.86
1094	NASDAQ	TTWO	Tue, Aug 21, 2001	13.01	13.43	12.90	13.30
1093	NASDAQ	TTWO	Mon, Aug 20, 2001	12.68	12.99	12.47	12.94
1092	NASDAQ	TTWO	Fri, Aug 17, 2001	13.25	13.25	12.57	12.70
1091	NASDAQ	TTWO	Thu, Aug 16, 2001	13.60	13.60	13.04	13.34
1090	NASDAQ	TTWO	Wed, Aug 15, 2001	13.93	14.41	13.64	13.75
1089	NASDAQ	TTWO	Tue, Aug 14, 2001	13.50	14.13	13.40	14.03
1088	NASDAQ	TTWO	Mon, Aug 13, 2001	13.75	13.97	13.25	13.45
1087	NASDAQ	TTWO	Fri, Aug 10, 2001	13.44	14.03	13.43	13.67
1086	NASDAQ	TTWO	Thu, Aug 9, 2001	12.43	13.40	12.43	13.33
1085	NASDAQ	TTWO	Wed, Aug 8, 2001	12.33	12.73	12.17	12.43
1084	NASDAQ	TTWO	Tue, Aug 7, 2001	11.96	12.40	11.93	12.30
1083	NASDAQ	TTWO	Mon, Aug 6, 2001	11.84	12.27	11.33	12.04
1082	NASDAQ	TTWO	Fri, Aug 3, 2001	11.90	12.26	11.80	11.87
1081	NASDAQ	TTWO	Thu, Aug 2, 2001	12.60	12.83	11.60	12.00
1080	NASDAQ	TTWO	Wed, Aug 1, 2001	13.23	13.24	12.39	12.67
1079	NASDAQ	TTWO	Tue, Jul 31, 2001	13.44	13.51	12.77	13.24
1078	NASDAQ	TTWO	Mon, Jul 30, 2001	13.29	14.00	13.29	13.47
1077	NASDAQ	TTWO	Fri, Jul 27, 2001	13.37	13.50	13.13	13.40
1076	NASDAQ	TTWO	Thu, Jul 26, 2001	13.19	13.50	13.03	13.37
1075	NASDAQ	TTWO	Wed, Jul 25, 2001	12.48	13.07	12.45	12.57
1074	NASDAQ	TTWO	Tue, Jul 24, 2001	13.57	13.59	12.23	12.46
1073	NASDAQ	TTWO	Mon, Jul 23, 2001	14.01	14.31	13.19	13.63
1072	NASDAQ	TTWO	Fri, Jul 20, 2001	13.41	14.13	13.41	13.95
1071	NASDAQ	TTWO	Thu, Jul 19, 2001	13.33	14.29	13.33	13.43
1070	NASDAQ	TTWO	Wed, Jul 18, 2001	13.15	13.67	12.91	13.21
1069	NASDAQ	TTWO	Tue, Jul 17, 2001	11.97	13.40	11.77	13.31
1068	NASDAQ	TTWO	Mon, Jul 16, 2001	11.73	12.23	11.61	11.93
1067	NASDAQ	TTWO	Fri, Jul 13, 2001	11.24	11.73	10.91	11.65
1066	NASDAQ	TTWO	Thu, Jul 12, 2001	11.57	11.75	10.89	11.28
1065	NASDAQ	TTWO	Wed, Jul 11, 2001	11.93	11.98	11.07	11.21
1064	NASDAQ	TTWO	Tue, Jul 10, 2001	11.83	12.25	11.42	11.93
1063	NASDAQ	TTWO	Mon, Jul 9, 2001	12.08	12.51	11.67	11.81
1062	NASDAQ	TTWO	Fri, Jul 6, 2001	11.47	12.07	11.28	12.01
1061	NASDAQ	TTWO	Thu, Jul 5, 2001	11.62	11.63	10.85	10.88
1060	NASDAQ	TTWO	Tue, Jul 3, 2001	12.11	12.11	11.50	11.70
1059	NASDAQ	TTWO	Mon, Jul 2, 2001	12.61	12.61	12.20	12.25
1058	NASDAQ	TTWO	Fri, Jun 29, 2001	12.50	12.87	12.27	12.37
1057	NASDAQ	TTWO	Thu, Jun 28, 2001	12.43	12.71	11.87	12.44
1056	NASDAQ	TTWO	Wed, Jun 27, 2001	12.66	12.69	12.10	12.24
1055	NASDAQ	TTWO	Tue, Jun 26, 2001	12.66	12.95	12.32	12.67
1054	NASDAQ	TTWO	Mon, Jun 25, 2001	11.83	12.99	11.73	12.86
1053	NASDAQ	TTWO	Fri, Jun 22, 2001	11.15	12.43	11.15	11.81
1052	NASDAQ	TTWO	Thu, Jun 21, 2001	13.71	13.71	12.11	12.17
1051	NASDAQ	TTWO	Wed, Jun 20, 2001	14.40	14.40	13.72	13.73
1050	NASDAQ	TTWO	Tue, Jun 19, 2001	14.49	14.87	14.13	14.37
1049	NASDAQ	TTWO	Mon, Jun 18, 2001	13.91	14.50	13.87	14.07
1048	NASDAQ	TTWO	Fri, Jun 15, 2001	13.49	14.20	13.33	13.81
1047	NASDAQ	TTWO	Thu, Jun 14, 2001	14.85	14.85	14.10	14.20
1046	NASDAQ	TTWO	Wed, Jun 13, 2001	14.93	15.32	14.37	15.03
1045	NASDAQ	TTWO	Tue, Jun 12, 2001	13.69	14.65	13.33	14.34
1044	NASDAQ	TTWO	Mon, Jun 11, 2001	15.79	15.81	13.63	14.06
1043	NASDAQ	TTWO	Fri, Jun 8, 2001	16.20	16.24	15.60	15.79
1042	NASDAQ	TTWO	Thu, Jun 7, 2001	15.33	16.33	15.13	15.97
1041	NASDAQ	TTWO	Wed, Jun 6, 2001	14.63	15.09	14.41	14.87
1040	NASDAQ	TTWO	Tue, Jun 5, 2001	13.73	14.25	13.57	14.15
1039	NASDAQ	TTWO	Mon, Jun 4, 2001	13.97	14.08	13.40	13.70
1038	NASDAQ	TTWO	Fri, Jun 1, 2001	14.00	14.15	13.47	13.93
1037	NASDAQ	TTWO	Thu, May 31, 2001	13.33	13.93	13.28	13.84
1036	NASDAQ	TTWO	Wed, May 30, 2001	13.91	13.91	12.60	13.58
1035	NASDAQ	TTWO	Tue, May 29, 2001	13.36	14.61	13.32	14.10
1034	NASDAQ	TTWO	Fri, May 25, 2001	13.20	13.56	12.97	13.37
1033	NASDAQ	TTWO	Thu, May 24, 2001	11.99	12.93	11.80	12.93
1032	NASDAQ	TTWO	Wed, May 23, 2001	10.92	11.69	10.75	11.65
1031	NASDAQ	TTWO	Tue, May 22, 2001	10.85	11.29	10.79	10.98
1030	NASDAQ	TTWO	Mon, May 21, 2001	10.63	10.74	10.51	10.69
1029	NASDAQ	TTWO	Fri, May 18, 2001	11.11	11.29	10.57	10.61
1028	NASDAQ	TTWO	Thu, May 17, 2001	11.39	11.67	10.91	11.06
1027	NASDAQ	TTWO	Wed, May 16, 2001	11.20	12.00	11.09	11.39
1026	NASDAQ	TTWO	Tue, May 15, 2001	10.86	11.33	10.81	11.16
1025	NASDAQ	TTWO	Mon, May 14, 2001	10.85	11.22	10.81	10.85
1024	NASDAQ	TTWO	Fri, May 11, 2001	10.86	10.93	10.47	10.82
1023	NASDAQ	TTWO	Thu, May 10, 2001	11.24	11.55	10.55	10.80
1022	NASDAQ	TTWO	Wed, May 9, 2001	9.92	10.84	9.91	10.79
1021	NASDAQ	TTWO	Tue, May 8, 2001	10.04	10.17	9.73	9.93
1020	NASDAQ	TTWO	Mon, May 7, 2001	9.91	9.99	9.63	9.91
1019	NASDAQ	TTWO	Fri, May 4, 2001	10.18	10.18	9.65	9.91
1018	NASDAQ	TTWO	Thu, May 3, 2001	10.23	10.33	9.83	10.28
1017	NASDAQ	TTWO	Wed, May 2, 2001	10.24	10.59	10.06	10.34
1016	NASDAQ	TTWO	Tue, May 1, 2001	9.52	10.26	9.37	10.05
1015	NASDAQ	TTWO	Mon, Apr 30, 2001	9.29	9.33	9.20	9.29
1014	NASDAQ	TTWO	Fri, Apr 27, 2001	9.30	9.37	9.17	9.25
1013	NASDAQ	TTWO	Thu, Apr 26, 2001	9.23	9.63	9.17	9.29
1012	NASDAQ	TTWO	Wed, Apr 25, 2001	9.17	9.53	8.92	9.33
1011	NASDAQ	TTWO	Tue, Apr 24, 2001	8.29	9.39	8.29	9.32
1010	NASDAQ	TTWO	Mon, Apr 23, 2001	8.24	8.63	7.97	8.33
1009	NASDAQ	TTWO	Fri, Apr 20, 2001	8.43	8.50	7.97	8.27
1008	NASDAQ	TTWO	Thu, Apr 19, 2001	9.03	9.07	8.43	8.53
1007	NASDAQ	TTWO	Wed, Apr 18, 2001	8.62	9.10	8.62	9.01
1006	NASDAQ	TTWO	Tue, Apr 17, 2001	8.53	8.67	8.33	8.58
1005	NASDAQ	TTWO	Mon, Apr 16, 2001	8.58	8.67	8.40	8.63
1004	NASDAQ	TTWO	Thu, Apr 12, 2001	8.48	8.63	8.24	8.50
1003	NASDAQ	TTWO	Wed, Apr 11, 2001	8.40	8.67	8.40	8.53
1002	NASDAQ	TTWO	Tue, Apr 10, 2001	8.30	8.50	8.12	8.36
1001	NASDAQ	TTWO	Mon, Apr 9, 2001	8.10	8.65	7.89	8.07
1000	NASDAQ	TTWO	Fri, Apr 6, 2001	8.00	8.17	8.00	8.17
999	NASDAQ	TTWO	Thu, Apr 5, 2001	7.88	8.17	7.83	8.13
998	NASDAQ	TTWO	Wed, Apr 4, 2001	7.96	8.17	7.25	7.33
997	NASDAQ	TTWO	Tue, Apr 3, 2001	8.63	8.75	7.98	8.17
996	NASDAQ	TTWO	Mon, Apr 2, 2001	9.46	9.50	8.75	8.83
995	NASDAQ	TTWO	Fri, Mar 30, 2001	8.97	9.58	8.63	9.51
994	NASDAQ	TTWO	Thu, Mar 29, 2001	9.29	9.38	8.71	9.00
993	NASDAQ	TTWO	Wed, Mar 28, 2001	9.21	9.50	9.17	9.38
992	NASDAQ	TTWO	Tue, Mar 27, 2001	9.29	9.75	9.17	9.50
991	NASDAQ	TTWO	Mon, Mar 26, 2001	8.58	9.46	8.54	9.25
990	NASDAQ	TTWO	Fri, Mar 23, 2001	8.24	8.92	8.17	8.46
989	NASDAQ	TTWO	Thu, Mar 22, 2001	8.05	8.21	7.79	8.21
988	NASDAQ	TTWO	Wed, Mar 21, 2001	8.33	8.46	8.00	8.17
987	NASDAQ	TTWO	Tue, Mar 20, 2001	8.28	8.50	8.25	8.29
986	NASDAQ	TTWO	Mon, Mar 19, 2001	8.13	8.38	8.13	8.29
985	NASDAQ	TTWO	Fri, Mar 16, 2001	8.29	8.38	8.21	8.29
984	NASDAQ	TTWO	Thu, Mar 15, 2001	8.18	8.29	8.08	8.25
983	NASDAQ	TTWO	Wed, Mar 14, 2001	7.58	8.33	7.58	8.21
982	NASDAQ	TTWO	Tue, Mar 13, 2001	7.46	8.08	7.46	8.04
981	NASDAQ	TTWO	Mon, Mar 12, 2001	7.50	7.83	7.50	7.79
980	NASDAQ	TTWO	Fri, Mar 9, 2001	7.25	7.92	7.25	7.79
979	NASDAQ	TTWO	Thu, Mar 8, 2001	7.47	7.50	7.04	7.38
978	NASDAQ	TTWO	Wed, Mar 7, 2001	7.17	7.54	7.00	7.50
977	NASDAQ	TTWO	Tue, Mar 6, 2001	7.83	7.83	6.96	7.33
976	NASDAQ	TTWO	Mon, Mar 5, 2001	7.54	7.71	7.50	7.71
975	NASDAQ	TTWO	Fri, Mar 2, 2001	7.54	7.83	7.33	7.67
974	NASDAQ	TTWO	Thu, Mar 1, 2001	7.58	7.58	7.29	7.54
973	NASDAQ	TTWO	Wed, Feb 28, 2001	7.72	7.83	7.58	7.67
972	NASDAQ	TTWO	Tue, Feb 27, 2001	7.04	7.79	7.04	7.75
971	NASDAQ	TTWO	Mon, Feb 26, 2001	7.83	8.21	7.67	8.21
970	NASDAQ	TTWO	Fri, Feb 23, 2001	7.73	7.79	7.33	7.75
969	NASDAQ	TTWO	Thu, Feb 22, 2001	7.63	8.17	7.42	7.88
968	NASDAQ	TTWO	Wed, Feb 21, 2001	7.55	7.88	7.54	7.71
967	NASDAQ	TTWO	Tue, Feb 20, 2001	8.00	8.04	7.33	7.63
966	NASDAQ	TTWO	Fri, Feb 16, 2001	8.00	8.17	7.83	7.92
965	NASDAQ	TTWO	Thu, Feb 15, 2001	8.26	8.29	7.83	8.13
964	NASDAQ	TTWO	Wed, Feb 14, 2001	8.33	8.45	8.13	8.13
963	NASDAQ	TTWO	Tue, Feb 13, 2001	8.58	8.58	8.38	8.46
962	NASDAQ	TTWO	Mon, Feb 12, 2001	8.52	8.75	8.50	8.63
961	NASDAQ	TTWO	Fri, Feb 9, 2001	8.47	8.67	8.46	8.54
960	NASDAQ	TTWO	Thu, Feb 8, 2001	8.47	8.83	8.42	8.54
959	NASDAQ	TTWO	Wed, Feb 7, 2001	8.21	8.50	8.17	8.46
958	NASDAQ	TTWO	Tue, Feb 6, 2001	8.17	8.63	8.17	8.21
957	NASDAQ	TTWO	Mon, Feb 5, 2001	8.43	8.46	8.08	8.21
956	NASDAQ	TTWO	Fri, Feb 2, 2001	8.92	8.92	8.42	8.50
955	NASDAQ	TTWO	Thu, Feb 1, 2001	8.21	8.79	8.08	8.67
954	NASDAQ	TTWO	Wed, Jan 31, 2001	7.75	8.21	7.75	8.13
953	NASDAQ	TTWO	Tue, Jan 30, 2001	7.31	7.71	7.25	7.67
952	NASDAQ	TTWO	Mon, Jan 29, 2001	7.42	7.42	7.17	7.33
951	NASDAQ	TTWO	Fri, Jan 26, 2001	7.79	7.79	7.21	7.38
950	NASDAQ	TTWO	Thu, Jan 25, 2001	8.00	8.00	7.71	7.79
949	NASDAQ	TTWO	Wed, Jan 24, 2001	8.17	8.21	7.50	8.04
948	NASDAQ	TTWO	Tue, Jan 23, 2001	8.25	8.29	8.08	8.17
947	NASDAQ	TTWO	Mon, Jan 22, 2001	8.50	8.58	8.00	8.17
946	NASDAQ	TTWO	Fri, Jan 19, 2001	8.96	8.96	8.17	8.33
945	NASDAQ	TTWO	Thu, Jan 18, 2001	8.00	8.21	7.75	7.88
944	NASDAQ	TTWO	Wed, Jan 17, 2001	8.45	8.75	7.83	8.00
943	NASDAQ	TTWO	Tue, Jan 16, 2001	7.88	8.54	7.50	8.33
942	NASDAQ	TTWO	Fri, Jan 12, 2001	7.29	7.96	7.25	7.92
941	NASDAQ	TTWO	Thu, Jan 11, 2001	7.06	7.50	7.00	7.00
940	NASDAQ	TTWO	Wed, Jan 10, 2001	6.79	7.08	6.75	7.00
939	NASDAQ	TTWO	Tue, Jan 9, 2001	7.00	7.13	6.75	6.79
938	NASDAQ	TTWO	Mon, Jan 8, 2001	7.54	7.57	6.83	7.04
937	NASDAQ	TTWO	Fri, Jan 5, 2001	7.70	7.71	7.42	7.46
936	NASDAQ	TTWO	Thu, Jan 4, 2001	7.49	7.96	7.33	7.63
935	NASDAQ	TTWO	Wed, Jan 3, 2001	7.17	7.50	7.17	7.50
934	NASDAQ	TTWO	Tue, Jan 2, 2001	7.70	7.71	7.00	7.25
933	NASDAQ	TTWO	Fri, Dec 29, 2000	7.46	7.79	7.38	7.67
932	NASDAQ	TTWO	Thu, Dec 28, 2000	6.88	7.50	6.58	7.29
931	NASDAQ	TTWO	Wed, Dec 27, 2000	6.61	6.92	6.54	6.71
930	NASDAQ	TTWO	Tue, Dec 26, 2000	6.48	6.63	6.42	6.58
929	NASDAQ	TTWO	Fri, Dec 22, 2000	6.08	6.42	6.08	6.33
928	NASDAQ	TTWO	Thu, Dec 21, 2000	5.92	6.50	5.83	6.13
927	NASDAQ	TTWO	Wed, Dec 20, 2000	5.96	6.10	5.92	6.10
926	NASDAQ	TTWO	Tue, Dec 19, 2000	5.83	6.33	5.83	6.29
925	NASDAQ	TTWO	Mon, Dec 18, 2000	6.29	6.38	5.83	5.88
924	NASDAQ	TTWO	Fri, Dec 15, 2000	6.50	6.50	6.04	6.38
923	NASDAQ	TTWO	Thu, Dec 14, 2000	6.75	7.04	6.25	6.46
922	NASDAQ	TTWO	Wed, Dec 13, 2000	6.86	6.96	6.54	6.58
921	NASDAQ	TTWO	Tue, Dec 12, 2000	6.71	6.96	6.67	6.79
920	NASDAQ	TTWO	Mon, Dec 11, 2000	6.72	7.00	6.38	6.67
919	NASDAQ	TTWO	Fri, Dec 8, 2000	6.29	6.67	6.19	6.67
918	NASDAQ	TTWO	Thu, Dec 7, 2000	6.33	6.46	6.00	6.21
917	NASDAQ	TTWO	Wed, Dec 6, 2000	6.58	6.58	6.25	6.33
916	NASDAQ	TTWO	Tue, Dec 5, 2000	6.32	6.54	6.21	6.54
915	NASDAQ	TTWO	Mon, Dec 4, 2000	6.69	6.71	6.08	6.25
914	NASDAQ	TTWO	Fri, Dec 1, 2000	6.50	6.79	6.25	6.58
913	NASDAQ	TTWO	Thu, Nov 30, 2000	5.94	6.54	5.90	6.46
912	NASDAQ	TTWO	Wed, Nov 29, 2000	5.78	6.67	5.75	6.13
911	NASDAQ	TTWO	Tue, Nov 28, 2000	6.03	6.13	5.75	5.75
910	NASDAQ	TTWO	Mon, Nov 27, 2000	6.38	6.67	5.96	6.04
909	NASDAQ	TTWO	Fri, Nov 24, 2000	6.09	6.50	6.00	6.25
908	NASDAQ	TTWO	Wed, Nov 22, 2000	5.63	6.29	5.60	6.00
907	NASDAQ	TTWO	Tue, Nov 21, 2000	6.54	6.58	5.83	5.88
906	NASDAQ	TTWO	Mon, Nov 20, 2000	6.92	7.00	6.33	6.50
905	NASDAQ	TTWO	Fri, Nov 17, 2000	7.38	7.42	6.83	7.04
904	NASDAQ	TTWO	Thu, Nov 16, 2000	7.75	7.75	7.33	7.33
903	NASDAQ	TTWO	Wed, Nov 15, 2000	7.30	7.75	7.29	7.58
902	NASDAQ	TTWO	Tue, Nov 14, 2000	7.48	7.63	7.33	7.50
901	NASDAQ	TTWO	Mon, Nov 13, 2000	7.50	7.66	6.50	7.35
900	NASDAQ	TTWO	Fri, Nov 10, 2000	8.17	8.29	7.67	7.71
899	NASDAQ	TTWO	Thu, Nov 9, 2000	8.33	8.33	8.00	8.29
898	NASDAQ	TTWO	Wed, Nov 8, 2000	8.54	8.57	8.25	8.46
897	NASDAQ	TTWO	Tue, Nov 7, 2000	8.25	8.67	8.17	8.46
896	NASDAQ	TTWO	Mon, Nov 6, 2000	8.32	8.42	8.25	8.42
895	NASDAQ	TTWO	Fri, Nov 3, 2000	8.29	8.54	8.21	8.25
894	NASDAQ	TTWO	Thu, Nov 2, 2000	8.24	8.25	8.00	8.25
893	NASDAQ	TTWO	Wed, Nov 1, 2000	8.04	8.25	8.00	8.21
892	NASDAQ	TTWO	Tue, Oct 31, 2000	8.33	8.38	8.17	8.29
891	NASDAQ	TTWO	Mon, Oct 30, 2000	8.04	8.25	7.92	8.17
890	NASDAQ	TTWO	Fri, Oct 27, 2000	8.50	8.54	7.92	8.17
889	NASDAQ	TTWO	Thu, Oct 26, 2000	8.29	8.38	7.92	8.29
888	NASDAQ	TTWO	Wed, Oct 25, 2000	8.60	8.75	8.33	8.33
887	NASDAQ	TTWO	Tue, Oct 24, 2000	8.83	8.88	8.50	8.67
886	NASDAQ	TTWO	Mon, Oct 23, 2000	8.63	9.00	8.42	8.63
885	NASDAQ	TTWO	Fri, Oct 20, 2000	8.13	8.50	7.83	8.46
884	NASDAQ	TTWO	Thu, Oct 19, 2000	7.66	8.17	7.50	8.04
883	NASDAQ	TTWO	Wed, Oct 18, 2000	7.33	7.83	6.96	7.13
882	NASDAQ	TTWO	Tue, Oct 17, 2000	7.92	8.00	7.33	7.42
881	NASDAQ	TTWO	Mon, Oct 16, 2000	8.00	8.13	7.67	7.88
880	NASDAQ	TTWO	Fri, Oct 13, 2000	7.51	7.83	7.33	7.83
879	NASDAQ	TTWO	Thu, Oct 12, 2000	7.91	8.08	7.46	7.46
878	NASDAQ	TTWO	Wed, Oct 11, 2000	8.02	8.21	7.54	7.75
877	NASDAQ	TTWO	Tue, Oct 10, 2000	8.25	8.71	8.04	8.13
876	NASDAQ	TTWO	Mon, Oct 9, 2000	8.08	8.33	7.92	8.29
875	NASDAQ	TTWO	Fri, Oct 6, 2000	8.67	8.83	7.92	8.42
874	NASDAQ	TTWO	Thu, Oct 5, 2000	8.22	8.92	8.21	8.67
873	NASDAQ	TTWO	Wed, Oct 4, 2000	7.96	9.04	7.67	8.33
872	NASDAQ	TTWO	Tue, Oct 3, 2000	8.08	8.54	7.75	7.88
871	NASDAQ	TTWO	Mon, Oct 2, 2000	8.27	8.75	8.08	8.17
870	NASDAQ	TTWO	Fri, Sep 29, 2000	8.50	8.50	8.13	8.38
869	NASDAQ	TTWO	Thu, Sep 28, 2000	7.63	8.54	7.58	8.42
868	NASDAQ	TTWO	Wed, Sep 27, 2000	9.00	9.08	6.96	7.50
867	NASDAQ	TTWO	Tue, Sep 26, 2000	9.52	9.52	8.83	8.96
866	NASDAQ	TTWO	Mon, Sep 25, 2000	9.58	9.67	9.04	9.46
865	NASDAQ	TTWO	Fri, Sep 22, 2000	8.88	9.79	8.88	9.55
864	NASDAQ	TTWO	Thu, Sep 21, 2000	10.04	10.04	9.29	9.38
863	NASDAQ	TTWO	Wed, Sep 20, 2000	9.98	10.04	9.58	10.04
862	NASDAQ	TTWO	Tue, Sep 19, 2000	10.44	10.50	9.50	10.00
861	NASDAQ	TTWO	Mon, Sep 18, 2000	10.50	10.67	10.17	10.54
860	NASDAQ	TTWO	Fri, Sep 15, 2000	10.63	10.67	10.42	10.67
859	NASDAQ	TTWO	Thu, Sep 14, 2000	10.42	10.75	10.38	10.58
858	NASDAQ	TTWO	Wed, Sep 13, 2000	10.50	10.58	10.17	10.38
857	NASDAQ	TTWO	Tue, Sep 12, 2000	10.46	10.67	10.33	10.58
856	NASDAQ	TTWO	Mon, Sep 11, 2000	10.58	10.67	10.08	10.67
855	NASDAQ	TTWO	Fri, Sep 8, 2000	10.58	10.75	10.25	10.67
854	NASDAQ	TTWO	Thu, Sep 7, 2000	10.79	11.00	10.42	10.79
853	NASDAQ	TTWO	Wed, Sep 6, 2000	9.54	10.83	9.50	10.83
852	NASDAQ	TTWO	Tue, Sep 5, 2000	9.25	9.63	9.00	9.50
851	NASDAQ	TTWO	Fri, Sep 1, 2000	9.29	9.42	9.08	9.29
850	NASDAQ	TTWO	Thu, Aug 31, 2000	9.08	9.33	8.75	9.24
849	NASDAQ	TTWO	Wed, Aug 30, 2000	9.21	9.33	9.04	9.21
848	NASDAQ	TTWO	Tue, Aug 29, 2000	9.10	9.29	8.83	9.08
847	NASDAQ	TTWO	Mon, Aug 28, 2000	9.31	9.71	6.67	9.08
846	NASDAQ	TTWO	Fri, Aug 25, 2000	8.63	9.42	8.17	9.13
845	NASDAQ	TTWO	Thu, Aug 24, 2000	8.17	8.58	8.08	8.50
844	NASDAQ	TTWO	Wed, Aug 23, 2000	7.88	8.00	7.79	7.83
843	NASDAQ	TTWO	Tue, Aug 22, 2000	7.58	7.96	7.54	7.96
842	NASDAQ	TTWO	Mon, Aug 21, 2000	7.52	7.71	7.46	7.67
841	NASDAQ	TTWO	Fri, Aug 18, 2000	7.73	7.75	7.33	7.50
840	NASDAQ	TTWO	Thu, Aug 17, 2000	7.54	7.75	7.50	7.58
839	NASDAQ	TTWO	Wed, Aug 16, 2000	7.50	7.75	7.33	7.50
838	NASDAQ	TTWO	Tue, Aug 15, 2000	7.46	7.71	7.29	7.50
837	NASDAQ	TTWO	Mon, Aug 14, 2000	7.04	7.50	7.04	7.33
836	NASDAQ	TTWO	Fri, Aug 11, 2000	7.08	7.17	7.00	7.04
835	NASDAQ	TTWO	Thu, Aug 10, 2000	7.29	7.38	7.08	7.25
834	NASDAQ	TTWO	Wed, Aug 9, 2000	7.50	7.54	7.04	7.29
833	NASDAQ	TTWO	Tue, Aug 8, 2000	6.38	7.33	6.38	7.29
832	NASDAQ	TTWO	Mon, Aug 7, 2000	6.16	6.29	6.00	6.08
831	NASDAQ	TTWO	Fri, Aug 4, 2000	6.40	6.50	6.11	6.14
830	NASDAQ	TTWO	Thu, Aug 3, 2000	6.63	6.75	6.15	6.48
829	NASDAQ	TTWO	Wed, Aug 2, 2000	6.44	6.88	6.42	6.66
828	NASDAQ	TTWO	Tue, Aug 1, 2000	6.50	6.79	6.42	6.58
827	NASDAQ	TTWO	Mon, Jul 31, 2000	6.38	6.67	6.17	6.63
826	NASDAQ	TTWO	Fri, Jul 28, 2000	6.79	6.81	6.23	6.33
825	NASDAQ	TTWO	Thu, Jul 27, 2000	6.83	7.00	6.67	6.71
824	NASDAQ	TTWO	Wed, Jul 26, 2000	6.67	7.17	6.42	7.17
823	NASDAQ	TTWO	Tue, Jul 25, 2000	6.75	6.83	6.08	6.67
822	NASDAQ	TTWO	Mon, Jul 24, 2000	6.75	7.21	6.63	6.63
821	NASDAQ	TTWO	Fri, Jul 21, 2000	7.33	7.46	6.67	6.79
820	NASDAQ	TTWO	Thu, Jul 20, 2000	7.50	7.56	6.92	7.25
819	NASDAQ	TTWO	Wed, Jul 19, 2000	7.50	7.75	7.42	7.46
818	NASDAQ	TTWO	Tue, Jul 18, 2000	7.54	7.58	7.38	7.58
817	NASDAQ	TTWO	Mon, Jul 17, 2000	7.71	7.71	7.46	7.50
816	NASDAQ	TTWO	Fri, Jul 14, 2000	7.88	7.88	7.58	7.67
815	NASDAQ	TTWO	Thu, Jul 13, 2000	8.63	8.67	7.33	7.83
814	NASDAQ	TTWO	Wed, Jul 12, 2000	8.17	8.75	8.17	8.58
813	NASDAQ	TTWO	Tue, Jul 11, 2000	8.08	8.25	8.00	8.21
812	NASDAQ	TTWO	Mon, Jul 10, 2000	8.67	8.67	7.83	7.92
811	NASDAQ	TTWO	Fri, Jul 7, 2000	8.75	8.79	8.54	8.65
810	NASDAQ	TTWO	Thu, Jul 6, 2000	8.15	8.79	8.04	8.67
809	NASDAQ	TTWO	Wed, Jul 5, 2000	8.08	8.25	7.71	8.25
808	NASDAQ	TTWO	Mon, Jul 3, 2000	8.13	8.17	7.79	8.08
807	NASDAQ	TTWO	Fri, Jun 30, 2000	7.73	8.29	7.73	8.08
806	NASDAQ	TTWO	Thu, Jun 29, 2000	7.71	8.00	7.67	7.75
805	NASDAQ	TTWO	Wed, Jun 28, 2000	7.54	7.79	7.50	7.75
804	NASDAQ	TTWO	Tue, Jun 27, 2000	7.79	7.88	7.42	7.42
803	NASDAQ	TTWO	Mon, Jun 26, 2000	7.58	7.79	7.50	7.71
802	NASDAQ	TTWO	Fri, Jun 23, 2000	7.56	7.67	7.46	7.63
801	NASDAQ	TTWO	Thu, Jun 22, 2000	7.63	7.71	7.46	7.54
800	NASDAQ	TTWO	Wed, Jun 21, 2000	7.54	7.83	7.46	7.58
799	NASDAQ	TTWO	Tue, Jun 20, 2000	8.04	8.08	7.17	7.29
798	NASDAQ	TTWO	Mon, Jun 19, 2000	8.88	9.00	7.71	7.88
797	NASDAQ	TTWO	Fri, Jun 16, 2000	8.52	8.71	8.33	8.42
796	NASDAQ	TTWO	Thu, Jun 15, 2000	8.38	8.75	8.17	8.46
795	NASDAQ	TTWO	Wed, Jun 14, 2000	8.29	8.63	8.17	8.50
794	NASDAQ	TTWO	Tue, Jun 13, 2000	8.25	8.33	7.92	8.25
793	NASDAQ	TTWO	Mon, Jun 12, 2000	7.75	8.33	7.73	8.21
792	NASDAQ	TTWO	Fri, Jun 9, 2000	7.69	7.92	7.46	7.54
791	NASDAQ	TTWO	Thu, Jun 8, 2000	7.46	7.71	7.21	7.33
790	NASDAQ	TTWO	Wed, Jun 7, 2000	7.50	7.58	7.17	7.25
789	NASDAQ	TTWO	Tue, Jun 6, 2000	7.58	7.71	7.42	7.46
788	NASDAQ	TTWO	Mon, Jun 5, 2000	7.83	8.33	7.67	7.75
787	NASDAQ	TTWO	Fri, Jun 2, 2000	7.33	8.17	7.29	7.79
786	NASDAQ	TTWO	Thu, Jun 1, 2000	6.65	7.00	6.33	6.83
785	NASDAQ	TTWO	Wed, May 31, 2000	6.54	6.54	5.92	6.04
784	NASDAQ	TTWO	Tue, May 30, 2000	6.88	7.00	6.42	6.67
783	NASDAQ	TTWO	Fri, May 26, 2000	6.54	6.83	6.21	6.58
782	NASDAQ	TTWO	Thu, May 25, 2000	7.63	7.67	6.83	6.88
781	NASDAQ	TTWO	Wed, May 24, 2000	7.67	7.69	7.29	7.58
780	NASDAQ	TTWO	Tue, May 23, 2000	8.25	8.33	7.75	7.83
779	NASDAQ	TTWO	Mon, May 22, 2000	8.25	8.33	7.67	8.21
778	NASDAQ	TTWO	Fri, May 19, 2000	7.92	8.41	7.58	8.33
777	NASDAQ	TTWO	Thu, May 18, 2000	8.44	8.83	8.29	8.42
776	NASDAQ	TTWO	Wed, May 17, 2000	7.96	8.58	7.71	8.58
775	NASDAQ	TTWO	Tue, May 16, 2000	7.79	8.29	7.79	8.00
774	NASDAQ	TTWO	Mon, May 15, 2000	7.54	7.92	7.42	7.83
773	NASDAQ	TTWO	Fri, May 12, 2000	7.63	7.67	7.33	7.54
772	NASDAQ	TTWO	Thu, May 11, 2000	7.17	7.67	7.04	7.58
771	NASDAQ	TTWO	Wed, May 10, 2000	7.33	7.46	6.88	7.13
770	NASDAQ	TTWO	Tue, May 9, 2000	7.42	7.42	7.13	7.42
769	NASDAQ	TTWO	Mon, May 8, 2000	7.42	7.46	7.33	7.33
768	NASDAQ	TTWO	Fri, May 5, 2000	6.96	7.50	6.92	7.38
767	NASDAQ	TTWO	Thu, May 4, 2000	7.15	7.17	6.79	7.08
766	NASDAQ	TTWO	Wed, May 3, 2000	6.96	7.04	6.75	7.04
765	NASDAQ	TTWO	Tue, May 2, 2000	6.79	7.42	6.79	7.29
764	NASDAQ	TTWO	Mon, May 1, 2000	6.42	7.04	6.38	6.96
763	NASDAQ	TTWO	Fri, Apr 28, 2000	6.17	6.46	6.13	6.42
762	NASDAQ	TTWO	Thu, Apr 27, 2000	5.96	6.13	5.79	6.04
761	NASDAQ	TTWO	Wed, Apr 26, 2000	6.04	6.33	5.92	6.00
760	NASDAQ	TTWO	Tue, Apr 25, 2000	6.40	6.50	5.88	6.00
759	NASDAQ	TTWO	Mon, Apr 24, 2000	6.67	6.83	6.17	6.42
758	NASDAQ	TTWO	Thu, Apr 20, 2000	6.71	7.00	6.50	6.67
757	NASDAQ	TTWO	Wed, Apr 19, 2000	6.63	7.17	6.42	6.67
756	NASDAQ	TTWO	Tue, Apr 18, 2000	6.17	6.58	6.00	6.58
755	NASDAQ	TTWO	Mon, Apr 17, 2000	5.48	6.21	5.42	5.83
754	NASDAQ	TTWO	Fri, Apr 14, 2000	6.42	6.50	5.33	5.50
753	NASDAQ	TTWO	Thu, Apr 13, 2000	6.79	7.04	6.25	6.42
752	NASDAQ	TTWO	Wed, Apr 12, 2000	7.33	7.33	6.33	6.33
751	NASDAQ	TTWO	Tue, Apr 11, 2000	7.21	7.33	6.46	6.83
750	NASDAQ	TTWO	Mon, Apr 10, 2000	8.25	8.25	6.88	7.08
749	NASDAQ	TTWO	Fri, Apr 7, 2000	8.63	8.83	8.04	8.08
748	NASDAQ	TTWO	Thu, Apr 6, 2000	8.58	8.67	8.38	8.63
747	NASDAQ	TTWO	Wed, Apr 5, 2000	7.75	8.67	7.50	8.42
746	NASDAQ	TTWO	Tue, Apr 4, 2000	8.67	8.67	5.83	8.00
745	NASDAQ	TTWO	Mon, Apr 3, 2000	8.75	8.96	8.33	8.63
744	NASDAQ	TTWO	Fri, Mar 31, 2000	8.38	9.04	8.33	8.83
743	NASDAQ	TTWO	Thu, Mar 30, 2000	8.75	9.08	8.17	8.29
742	NASDAQ	TTWO	Wed, Mar 29, 2000	8.96	9.17	8.79	8.96
741	NASDAQ	TTWO	Tue, Mar 28, 2000	9.33	9.38	8.83	9.00
740	NASDAQ	TTWO	Mon, Mar 27, 2000	8.92	9.50	8.83	9.17
739	NASDAQ	TTWO	Fri, Mar 24, 2000	9.75	9.75	8.83	8.92
738	NASDAQ	TTWO	Thu, Mar 23, 2000	10.33	10.38	9.67	9.75
737	NASDAQ	TTWO	Wed, Mar 22, 2000	10.50	10.58	9.79	10.33
736	NASDAQ	TTWO	Tue, Mar 21, 2000	9.96	10.50	9.42	10.33
735	NASDAQ	TTWO	Mon, Mar 20, 2000	10.19	10.25	9.75	9.79
734	NASDAQ	TTWO	Fri, Mar 17, 2000	10.46	10.50	9.79	10.00
733	NASDAQ	TTWO	Thu, Mar 16, 2000	10.04	10.17	9.33	9.92
732	NASDAQ	TTWO	Wed, Mar 15, 2000	10.17	10.54	9.67	9.96
731	NASDAQ	TTWO	Tue, Mar 14, 2000	11.00	11.33	9.38	10.04
730	NASDAQ	TTWO	Mon, Mar 13, 2000	10.58	11.33	10.13	11.08
729	NASDAQ	TTWO	Fri, Mar 10, 2000	12.50	12.63	10.67	10.75
728	NASDAQ	TTWO	Thu, Mar 9, 2000	12.25	12.54	10.67	12.42
727	NASDAQ	TTWO	Wed, Mar 8, 2000	11.25	12.00	11.25	11.96
726	NASDAQ	TTWO	Tue, Mar 7, 2000	10.67	11.00	10.42	10.94
725	NASDAQ	TTWO	Mon, Mar 6, 2000	10.71	11.00	10.42	10.46
724	NASDAQ	TTWO	Fri, Mar 3, 2000	10.08	10.67	10.08	10.50
723	NASDAQ	TTWO	Thu, Mar 2, 2000	9.46	10.21	9.46	9.92
722	NASDAQ	TTWO	Wed, Mar 1, 2000	8.42	9.54	8.25	9.33
721	NASDAQ	TTWO	Tue, Feb 29, 2000	8.17	8.48	7.92	8.29
720	NASDAQ	TTWO	Mon, Feb 28, 2000	8.63	8.71	7.83	8.25
719	NASDAQ	TTWO	Fri, Feb 25, 2000	9.00	9.00	8.50	8.58
718	NASDAQ	TTWO	Thu, Feb 24, 2000	9.50	9.58	8.50	8.67
717	NASDAQ	TTWO	Wed, Feb 23, 2000	9.00	9.54	8.75	9.42
716	NASDAQ	TTWO	Tue, Feb 22, 2000	8.67	8.92	8.42	8.88
715	NASDAQ	TTWO	Fri, Feb 18, 2000	8.92	9.21	8.58	8.75
714	NASDAQ	TTWO	Thu, Feb 17, 2000	9.17	9.33	8.46	8.71
713	NASDAQ	TTWO	Wed, Feb 16, 2000	8.79	9.25	8.58	9.25
712	NASDAQ	TTWO	Tue, Feb 15, 2000	8.88	8.88	8.50	8.79
711	NASDAQ	TTWO	Mon, Feb 14, 2000	9.27	9.33	8.67	8.96
710	NASDAQ	TTWO	Fri, Feb 11, 2000	9.58	9.58	9.08	9.17
709	NASDAQ	TTWO	Thu, Feb 10, 2000	9.54	9.83	9.33	9.42
708	NASDAQ	TTWO	Wed, Feb 9, 2000	8.83	9.33	8.79	9.29
707	NASDAQ	TTWO	Tue, Feb 8, 2000	8.04	8.83	8.04	8.75
706	NASDAQ	TTWO	Mon, Feb 7, 2000	8.21	8.33	8.00	8.00
705	NASDAQ	TTWO	Fri, Feb 4, 2000	8.00	8.17	7.75	8.08
704	NASDAQ	TTWO	Thu, Feb 3, 2000	8.17	8.17	7.65	7.88
703	NASDAQ	TTWO	Wed, Feb 2, 2000	8.25	8.33	7.83	8.00
702	NASDAQ	TTWO	Tue, Feb 1, 2000	8.17	8.63	7.67	8.00
701	NASDAQ	TTWO	Mon, Jan 31, 2000	8.06	8.33	7.50	8.29
700	NASDAQ	TTWO	Fri, Jan 28, 2000	8.67	8.83	7.75	7.88
699	NASDAQ	TTWO	Thu, Jan 27, 2000	8.33	8.71	7.88	8.01
698	NASDAQ	TTWO	Wed, Jan 26, 2000	7.71	8.36	7.58	8.00
697	NASDAQ	TTWO	Tue, Jan 25, 2000	7.71	7.88	7.25	7.58
696	NASDAQ	TTWO	Mon, Jan 24, 2000	8.33	8.50	7.25	7.50
695	NASDAQ	TTWO	Fri, Jan 21, 2000	8.98	9.17	7.92	7.92
694	NASDAQ	TTWO	Thu, Jan 20, 2000	8.88	9.29	8.83	8.88
693	NASDAQ	TTWO	Wed, Jan 19, 2000	9.46	9.58	8.83	8.88
692	NASDAQ	TTWO	Tue, Jan 18, 2000	9.56	9.67	9.33	9.33
691	NASDAQ	TTWO	Fri, Jan 14, 2000	9.75	9.83	9.33	9.54
690	NASDAQ	TTWO	Thu, Jan 13, 2000	8.83	9.67	8.83	9.29
689	NASDAQ	TTWO	Wed, Jan 12, 2000	9.08	9.29	8.58	8.67
688	NASDAQ	TTWO	Tue, Jan 11, 2000	9.25	9.42	8.92	8.96
687	NASDAQ	TTWO	Mon, Jan 10, 2000	9.21	9.42	9.00	9.17
686	NASDAQ	TTWO	Fri, Jan 7, 2000	8.67	9.04	8.38	9.00
685	NASDAQ	TTWO	Thu, Jan 6, 2000	8.79	9.00	8.50	8.75
684	NASDAQ	TTWO	Wed, Jan 5, 2000	8.75	8.88	8.33	8.83
683	NASDAQ	TTWO	Tue, Jan 4, 2000	9.08	9.33	8.67	8.88
682	NASDAQ	TTWO	Mon, Jan 3, 2000	8.92	10.00	8.67	9.13
681	NASDAQ	TTWO	Fri, Dec 31, 1999	9.00	9.00	8.63	8.63
680	NASDAQ	TTWO	Thu, Dec 30, 1999	8.88	9.00	8.58	8.83
679	NASDAQ	TTWO	Wed, Dec 29, 1999	9.54	9.54	8.67	8.96
678	NASDAQ	TTWO	Tue, Dec 28, 1999	9.71	9.79	9.13	9.50
677	NASDAQ	TTWO	Mon, Dec 27, 1999	10.33	10.33	9.58	9.63
676	NASDAQ	TTWO	Thu, Dec 23, 1999	9.67	10.08	9.42	9.67
675	NASDAQ	TTWO	Wed, Dec 22, 1999	8.96	9.42	8.21	9.33
674	NASDAQ	TTWO	Tue, Dec 21, 1999	9.33	9.50	8.75	8.92
673	NASDAQ	TTWO	Mon, Dec 20, 1999	10.25	10.88	8.83	9.13
672	NASDAQ	TTWO	Fri, Dec 17, 1999	10.50	10.58	9.67	9.92
671	NASDAQ	TTWO	Thu, Dec 16, 1999	11.58	11.67	9.79	10.13
670	NASDAQ	TTWO	Wed, Dec 15, 1999	10.67	11.33	10.25	11.29
669	NASDAQ	TTWO	Tue, Dec 14, 1999	11.60	11.67	10.54	10.88
668	NASDAQ	TTWO	Mon, Dec 13, 1999	11.29	11.46	10.83	11.33
667	NASDAQ	TTWO	Fri, Dec 10, 1999	10.54	10.92	10.33	10.88
666	NASDAQ	TTWO	Thu, Dec 9, 1999	10.96	11.00	9.75	10.46
665	NASDAQ	TTWO	Wed, Dec 8, 1999	11.17	11.29	10.42	10.58
664	NASDAQ	TTWO	Tue, Dec 7, 1999	9.54	10.83	9.54	10.50
663	NASDAQ	TTWO	Mon, Dec 6, 1999	9.67	9.83	9.33	9.58
662	NASDAQ	TTWO	Fri, Dec 3, 1999	9.58	9.96	9.17	9.25
661	NASDAQ	TTWO	Thu, Dec 2, 1999	8.44	9.17	8.42	9.04
660	NASDAQ	TTWO	Wed, Dec 1, 1999	8.63	8.67	8.33	8.38
659	NASDAQ	TTWO	Tue, Nov 30, 1999	8.96	9.00	8.42	8.54
658	NASDAQ	TTWO	Mon, Nov 29, 1999	8.79	9.00	8.67	8.92
657	NASDAQ	TTWO	Fri, Nov 26, 1999	8.67	8.75	8.17	8.67
656	NASDAQ	TTWO	Wed, Nov 24, 1999	8.06	8.67	8.00	8.67
655	NASDAQ	TTWO	Tue, Nov 23, 1999	7.67	8.33	7.58	8.00
654	NASDAQ	TTWO	Mon, Nov 22, 1999	8.58	8.71	7.92	8.00
653	NASDAQ	TTWO	Fri, Nov 19, 1999	8.42	8.92	8.42	8.63
652	NASDAQ	TTWO	Thu, Nov 18, 1999	7.83	8.58	7.71	8.42
651	NASDAQ	TTWO	Wed, Nov 17, 1999	7.67	7.83	7.50	7.83
650	NASDAQ	TTWO	Tue, Nov 16, 1999	7.21	7.67	7.21	7.67
649	NASDAQ	TTWO	Mon, Nov 15, 1999	7.25	7.50	7.21	7.29
648	NASDAQ	TTWO	Fri, Nov 12, 1999	7.54	7.54	7.21	7.25
647	NASDAQ	TTWO	Thu, Nov 11, 1999	7.29	7.58	7.17	7.46
646	NASDAQ	TTWO	Wed, Nov 10, 1999	7.42	7.54	7.17	7.38
645	NASDAQ	TTWO	Tue, Nov 9, 1999	7.75	7.83	7.25	7.50
644	NASDAQ	TTWO	Mon, Nov 8, 1999	7.63	7.92	7.50	7.58
643	NASDAQ	TTWO	Fri, Nov 5, 1999	7.50	8.25	7.46	7.58
642	NASDAQ	TTWO	Thu, Nov 4, 1999	7.46	7.67	7.38	7.38
641	NASDAQ	TTWO	Wed, Nov 3, 1999	7.17	7.38	7.04	7.38
640	NASDAQ	TTWO	Tue, Nov 2, 1999	6.83	7.13	6.67	7.04
639	NASDAQ	TTWO	Mon, Nov 1, 1999	7.00	7.08	6.71	6.88
638	NASDAQ	TTWO	Fri, Oct 29, 1999	6.96	7.17	6.71	6.92
637	NASDAQ	TTWO	Thu, Oct 28, 1999	6.92	7.13	6.71	6.83
636	NASDAQ	TTWO	Wed, Oct 27, 1999	6.73	7.08	6.71	6.83
635	NASDAQ	TTWO	Tue, Oct 26, 1999	6.96	7.08	6.56	6.67
634	NASDAQ	TTWO	Mon, Oct 25, 1999	6.63	7.00	6.54	6.92
633	NASDAQ	TTWO	Fri, Oct 22, 1999	6.54	6.67	6.33	6.63
632	NASDAQ	TTWO	Thu, Oct 21, 1999	6.25	6.50	6.00	6.46
631	NASDAQ	TTWO	Wed, Oct 20, 1999	5.92	6.42	5.90	6.25
630	NASDAQ	TTWO	Tue, Oct 19, 1999	5.54	5.98	5.50	5.79
629	NASDAQ	TTWO	Mon, Oct 18, 1999	6.08	6.13	5.38	5.42
628	NASDAQ	TTWO	Fri, Oct 15, 1999	6.17	6.42	5.92	6.17
627	NASDAQ	TTWO	Thu, Oct 14, 1999	6.63	6.63	6.46	6.50
626	NASDAQ	TTWO	Wed, Oct 13, 1999	6.58	6.75	6.54	6.58
625	NASDAQ	TTWO	Tue, Oct 12, 1999	6.58	6.71	6.52	6.71
624	NASDAQ	TTWO	Mon, Oct 11, 1999	6.71	6.75	6.50	6.58
623	NASDAQ	TTWO	Fri, Oct 8, 1999	6.71	6.75	6.58	6.63
622	NASDAQ	TTWO	Thu, Oct 7, 1999	6.96	7.08	6.58	6.67
621	NASDAQ	TTWO	Wed, Oct 6, 1999	7.13	7.33	6.67	6.71
620	NASDAQ	TTWO	Tue, Oct 5, 1999	7.38	7.38	6.83	7.00
619	NASDAQ	TTWO	Mon, Oct 4, 1999	7.38	7.38	7.17	7.21
618	NASDAQ	TTWO	Fri, Oct 1, 1999	7.33	7.42	7.00	7.04
617	NASDAQ	TTWO	Thu, Sep 30, 1999	7.25	7.42	6.92	7.38
616	NASDAQ	TTWO	Wed, Sep 29, 1999	7.21	7.58	7.00	7.17
615	NASDAQ	TTWO	Tue, Sep 28, 1999	7.50	7.58	6.83	7.00
614	NASDAQ	TTWO	Mon, Sep 27, 1999	7.67	7.67	7.13	7.29
613	NASDAQ	TTWO	Fri, Sep 24, 1999	7.00	7.58	6.88	7.33
612	NASDAQ	TTWO	Thu, Sep 23, 1999	6.96	7.17	6.67	6.96
611	NASDAQ	TTWO	Wed, Sep 22, 1999	6.88	6.92	6.79	6.88
610	NASDAQ	TTWO	Tue, Sep 21, 1999	7.04	7.04	6.75	6.88
609	NASDAQ	TTWO	Mon, Sep 20, 1999	7.02	7.04	6.79	6.88
608	NASDAQ	TTWO	Fri, Sep 17, 1999	7.25	7.25	6.75	6.83
607	NASDAQ	TTWO	Thu, Sep 16, 1999	6.67	7.00	6.50	7.00
606	NASDAQ	TTWO	Wed, Sep 15, 1999	6.63	7.00	6.50	6.67
605	NASDAQ	TTWO	Tue, Sep 14, 1999	6.46	6.63	6.38	6.54
604	NASDAQ	TTWO	Mon, Sep 13, 1999	6.50	6.52	6.33	6.42
603	NASDAQ	TTWO	Fri, Sep 10, 1999	6.38	6.58	6.35	6.50
602	NASDAQ	TTWO	Thu, Sep 9, 1999	5.98	6.38	5.83	6.38
601	NASDAQ	TTWO	Wed, Sep 8, 1999	5.83	6.00	5.83	5.92
600	NASDAQ	TTWO	Tue, Sep 7, 1999	6.00	6.04	5.83	5.92
599	NASDAQ	TTWO	Fri, Sep 3, 1999	6.00	6.00	5.83	6.00
598	NASDAQ	TTWO	Thu, Sep 2, 1999	6.00	6.00	5.71	5.75
597	NASDAQ	TTWO	Wed, Sep 1, 1999	6.00	6.06	5.75	5.96
596	NASDAQ	TTWO	Tue, Aug 31, 1999	6.23	6.42	5.92	6.06
595	NASDAQ	TTWO	Mon, Aug 30, 1999	6.58	6.65	6.17	6.29
594	NASDAQ	TTWO	Fri, Aug 27, 1999	6.65	6.67	6.17	6.42
593	NASDAQ	TTWO	Thu, Aug 26, 1999	6.46	6.65	6.40	6.63
592	NASDAQ	TTWO	Wed, Aug 25, 1999	6.67	6.75	6.21	6.35
591	NASDAQ	TTWO	Tue, Aug 24, 1999	6.35	6.58	6.13	6.50
590	NASDAQ	TTWO	Mon, Aug 23, 1999	5.96	6.42	5.92	6.33
589	NASDAQ	TTWO	Fri, Aug 20, 1999	5.94	5.98	5.79	5.88
588	NASDAQ	TTWO	Thu, Aug 19, 1999	5.83	5.98	5.79	5.94
587	NASDAQ	TTWO	Wed, Aug 18, 1999	5.94	5.96	5.67	5.75
586	NASDAQ	TTWO	Tue, Aug 17, 1999	5.46	5.71	5.33	5.65
585	NASDAQ	TTWO	Mon, Aug 16, 1999	5.04	5.54	5.04	5.38
584	NASDAQ	TTWO	Fri, Aug 13, 1999	5.33	5.42	5.00	5.04
583	NASDAQ	TTWO	Thu, Aug 12, 1999	5.23	5.25	5.02	5.21
582	NASDAQ	TTWO	Wed, Aug 11, 1999	5.25	5.33	5.17	5.17
581	NASDAQ	TTWO	Tue, Aug 10, 1999	5.25	5.29	4.92	5.17
580	NASDAQ	TTWO	Mon, Aug 9, 1999	5.58	5.58	5.17	5.29
579	NASDAQ	TTWO	Fri, Aug 6, 1999	5.17	5.58	5.13	5.58
578	NASDAQ	TTWO	Thu, Aug 5, 1999	5.11	5.21	4.67	5.13
577	NASDAQ	TTWO	Wed, Aug 4, 1999	5.25	5.33	5.13	5.13
576	NASDAQ	TTWO	Tue, Aug 3, 1999	5.58	5.58	5.21	5.21
575	NASDAQ	TTWO	Mon, Aug 2, 1999	5.31	5.63	5.29	5.42
574	NASDAQ	TTWO	Fri, Jul 30, 1999	5.29	5.33	5.17	5.29
573	NASDAQ	TTWO	Thu, Jul 29, 1999	5.32	5.33	5.21	5.25
572	NASDAQ	TTWO	Wed, Jul 28, 1999	5.42	5.50	5.29	5.42
571	NASDAQ	TTWO	Tue, Jul 27, 1999	5.33	5.42	5.13	5.29
570	NASDAQ	TTWO	Mon, Jul 26, 1999	5.46	5.67	5.17	5.31
569	NASDAQ	TTWO	Fri, Jul 23, 1999	5.73	5.79	5.50	5.67
568	NASDAQ	TTWO	Thu, Jul 22, 1999	5.92	5.92	5.67	5.73
567	NASDAQ	TTWO	Wed, Jul 21, 1999	6.08	6.17	5.79	5.79
566	NASDAQ	TTWO	Tue, Jul 20, 1999	5.96	6.08	5.67	5.96
565	NASDAQ	TTWO	Mon, Jul 19, 1999	6.17	6.17	5.83	5.83
564	NASDAQ	TTWO	Fri, Jul 16, 1999	6.29	6.33	5.96	6.04
563	NASDAQ	TTWO	Thu, Jul 15, 1999	5.83	5.92	5.67	5.83
562	NASDAQ	TTWO	Wed, Jul 14, 1999	5.58	5.88	5.58	5.75
561	NASDAQ	TTWO	Tue, Jul 13, 1999	5.33	5.67	5.13	5.58
560	NASDAQ	TTWO	Mon, Jul 12, 1999	5.31	5.42	5.13	5.29
559	NASDAQ	TTWO	Fri, Jul 9, 1999	5.21	5.25	5.08	5.10
558	NASDAQ	TTWO	Thu, Jul 8, 1999	5.25	5.25	5.00	5.13
557	NASDAQ	TTWO	Wed, Jul 7, 1999	5.29	5.29	5.00	5.13
556	NASDAQ	TTWO	Tue, Jul 6, 1999	5.33	5.46	5.08	5.27
555	NASDAQ	TTWO	Fri, Jul 2, 1999	5.13	5.33	5.00	5.29
554	NASDAQ	TTWO	Thu, Jul 1, 1999	5.06	5.13	4.92	4.96
553	NASDAQ	TTWO	Wed, Jun 30, 1999	5.06	5.08	4.92	5.08
552	NASDAQ	TTWO	Tue, Jun 29, 1999	4.92	5.33	4.88	5.08
551	NASDAQ	TTWO	Mon, Jun 28, 1999	4.77	4.92	4.71	4.88
550	NASDAQ	TTWO	Fri, Jun 25, 1999	4.77	4.77	4.60	4.67
549	NASDAQ	TTWO	Thu, Jun 24, 1999	4.94	4.94	4.75	4.75
548	NASDAQ	TTWO	Wed, Jun 23, 1999	4.96	4.96	4.79	4.94
547	NASDAQ	TTWO	Tue, Jun 22, 1999	4.79	5.00	4.75	4.79
546	NASDAQ	TTWO	Mon, Jun 21, 1999	5.08	5.08	4.71	4.83
545	NASDAQ	TTWO	Fri, Jun 18, 1999	5.00	5.00	4.75	5.00
544	NASDAQ	TTWO	Thu, Jun 17, 1999	4.96	5.06	4.83	4.92
543	NASDAQ	TTWO	Wed, Jun 16, 1999	4.71	5.00	4.63	4.92
542	NASDAQ	TTWO	Tue, Jun 15, 1999	4.92	5.00	4.58	4.75
541	NASDAQ	TTWO	Mon, Jun 14, 1999	5.04	5.17	4.92	4.92
540	NASDAQ	TTWO	Fri, Jun 11, 1999	5.33	5.33	5.00	5.00
539	NASDAQ	TTWO	Thu, Jun 10, 1999	5.31	5.33	5.04	5.19
538	NASDAQ	TTWO	Wed, Jun 9, 1999	5.35	5.54	5.21	5.29
537	NASDAQ	TTWO	Tue, Jun 8, 1999	5.50	5.58	5.31	5.33
536	NASDAQ	TTWO	Mon, Jun 7, 1999	5.08	5.50	5.00	5.50
535	NASDAQ	TTWO	Fri, Jun 4, 1999	4.83	5.17	4.71	5.13
534	NASDAQ	TTWO	Thu, Jun 3, 1999	5.13	5.25	4.79	4.83
533	NASDAQ	TTWO	Wed, Jun 2, 1999	5.25	5.29	5.02	5.13
532	NASDAQ	TTWO	Tue, Jun 1, 1999	5.58	5.58	5.04	5.25
531	NASDAQ	TTWO	Fri, May 28, 1999	5.63	5.67	5.17	5.42
530	NASDAQ	TTWO	Thu, May 27, 1999	6.00	6.00	5.58	5.63
529	NASDAQ	TTWO	Wed, May 26, 1999	5.75	6.08	5.58	5.75
528	NASDAQ	TTWO	Tue, May 25, 1999	5.92	6.00	5.46	5.50
527	NASDAQ	TTWO	Mon, May 24, 1999	6.08	6.13	5.54	5.83
526	NASDAQ	TTWO	Fri, May 21, 1999	5.40	6.00	5.25	5.96
525	NASDAQ	TTWO	Thu, May 20, 1999	5.08	5.29	5.00	5.17
524	NASDAQ	TTWO	Wed, May 19, 1999	5.23	5.23	5.00	5.04
523	NASDAQ	TTWO	Tue, May 18, 1999	5.21	5.21	5.08	5.21
522	NASDAQ	TTWO	Mon, May 17, 1999	5.17	5.25	5.17	5.17
521	NASDAQ	TTWO	Fri, May 14, 1999	5.17	5.25	5.17	5.17
520	NASDAQ	TTWO	Thu, May 13, 1999	5.21	5.25	5.17	5.21
519	NASDAQ	TTWO	Wed, May 12, 1999	5.29	5.29	5.17	5.17
518	NASDAQ	TTWO	Tue, May 11, 1999	5.27	5.33	5.17	5.21
517	NASDAQ	TTWO	Mon, May 10, 1999	5.42	5.46	5.17	5.29
516	NASDAQ	TTWO	Fri, May 7, 1999	5.35	5.42	5.17	5.33
515	NASDAQ	TTWO	Thu, May 6, 1999	5.21	5.58	5.08	5.38
514	NASDAQ	TTWO	Wed, May 5, 1999	6.21	6.21	5.58	5.77
513	NASDAQ	TTWO	Tue, May 4, 1999	6.38	6.38	6.13	6.21
512	NASDAQ	TTWO	Mon, May 3, 1999	6.42	6.46	6.21	6.33
511	NASDAQ	TTWO	Fri, Apr 30, 1999	5.71	6.46	5.71	6.38
510	NASDAQ	TTWO	Thu, Apr 29, 1999	5.92	5.92	5.67	5.67
509	NASDAQ	TTWO	Wed, Apr 28, 1999	6.08	6.25	5.79	5.83
508	NASDAQ	TTWO	Tue, Apr 27, 1999	6.33	6.54	6.08	6.08
507	NASDAQ	TTWO	Mon, Apr 26, 1999	6.42	6.50	6.21	6.33
506	NASDAQ	TTWO	Fri, Apr 23, 1999	6.33	6.50	6.17	6.50
505	NASDAQ	TTWO	Thu, Apr 22, 1999	6.63	6.71	6.33	6.33
504	NASDAQ	TTWO	Wed, Apr 21, 1999	6.00	6.54	5.92	6.54
503	NASDAQ	TTWO	Tue, Apr 20, 1999	5.83	5.92	5.50	5.92
502	NASDAQ	TTWO	Mon, Apr 19, 1999	6.00	6.13	5.50	5.50
501	NASDAQ	TTWO	Fri, Apr 16, 1999	5.67	6.00	5.54	6.00
500	NASDAQ	TTWO	Thu, Apr 15, 1999	5.79	5.83	5.50	5.67
499	NASDAQ	TTWO	Wed, Apr 14, 1999	6.33	6.58	5.67	5.75
498	NASDAQ	TTWO	Tue, Apr 13, 1999	6.58	6.75	6.33	6.33
497	NASDAQ	TTWO	Mon, Apr 12, 1999	6.67	6.83	6.50	6.54
496	NASDAQ	TTWO	Fri, Apr 9, 1999	6.71	7.00	6.58	6.92
495	NASDAQ	TTWO	Thu, Apr 8, 1999	6.42	6.96	6.33	6.71
494	NASDAQ	TTWO	Wed, Apr 7, 1999	7.04	7.08	6.33	6.42
493	NASDAQ	TTWO	Tue, Apr 6, 1999	5.42	7.83	5.29	6.58
492	NASDAQ	TTWO	Mon, Apr 5, 1999	5.46	5.58	5.25	5.25
491	NASDAQ	TTWO	Thu, Apr 1, 1999	5.46	5.58	5.29	5.46
490	NASDAQ	TTWO	Wed, Mar 31, 1999	5.50	5.58	5.29	5.42
489	NASDAQ	TTWO	Tue, Mar 30, 1999	5.33	5.71	5.25	5.54
488	NASDAQ	TTWO	Mon, Mar 29, 1999	5.29	5.33	5.04	5.17
487	NASDAQ	TTWO	Fri, Mar 26, 1999	5.63	5.63	5.25	5.25
486	NASDAQ	TTWO	Thu, Mar 25, 1999	5.63	5.63	5.38	5.50
485	NASDAQ	TTWO	Wed, Mar 24, 1999	5.67	5.75	5.63	5.67
484	NASDAQ	TTWO	Tue, Mar 23, 1999	5.54	5.67	5.25	5.67
483	NASDAQ	TTWO	Mon, Mar 22, 1999	6.00	6.00	5.50	5.58
482	NASDAQ	TTWO	Fri, Mar 19, 1999	6.00	6.17	5.75	5.83
481	NASDAQ	TTWO	Thu, Mar 18, 1999	6.00	6.17	5.92	6.00
480	NASDAQ	TTWO	Wed, Mar 17, 1999	6.50	6.50	5.96	6.04
479	NASDAQ	TTWO	Tue, Mar 16, 1999	6.50	6.50	6.17	6.29
478	NASDAQ	TTWO	Mon, Mar 15, 1999	6.71	6.71	6.17	6.46
477	NASDAQ	TTWO	Fri, Mar 12, 1999	6.73	7.00	6.58	6.67
476	NASDAQ	TTWO	Thu, Mar 11, 1999	6.33	6.71	6.19	6.71
475	NASDAQ	TTWO	Wed, Mar 10, 1999	6.04	6.33	5.92	6.19
474	NASDAQ	TTWO	Tue, Mar 9, 1999	5.67	6.08	5.67	5.96
473	NASDAQ	TTWO	Mon, Mar 8, 1999	5.75	5.83	5.67	5.67
472	NASDAQ	TTWO	Fri, Mar 5, 1999	5.71	5.96	5.56	5.67
471	NASDAQ	TTWO	Thu, Mar 4, 1999	6.38	6.50	5.29	5.54
470	NASDAQ	TTWO	Wed, Mar 3, 1999	7.17	7.25	6.17	6.25
469	NASDAQ	TTWO	Tue, Mar 2, 1999	7.25	7.33	6.75	6.75
468	NASDAQ	TTWO	Mon, Mar 1, 1999	7.08	7.25	6.92	7.08
467	NASDAQ	TTWO	Fri, Feb 26, 1999	7.33	7.33	7.08	7.25
466	NASDAQ	TTWO	Thu, Feb 25, 1999	7.42	7.50	7.21	7.21
465	NASDAQ	TTWO	Wed, Feb 24, 1999	6.75	7.42	6.75	7.35
464	NASDAQ	TTWO	Tue, Feb 23, 1999	7.33	7.42	6.75	6.75
463	NASDAQ	TTWO	Mon, Feb 22, 1999	7.50	7.50	7.17	7.33
462	NASDAQ	TTWO	Fri, Feb 19, 1999	7.17	7.42	7.00	7.42
461	NASDAQ	TTWO	Thu, Feb 18, 1999	7.33	7.50	7.13	7.17
460	NASDAQ	TTWO	Wed, Feb 17, 1999	7.33	7.50	7.08	7.29
459	NASDAQ	TTWO	Tue, Feb 16, 1999	7.00	7.54	7.00	7.17
458	NASDAQ	TTWO	Fri, Feb 12, 1999	7.54	8.08	6.83	6.96
457	NASDAQ	TTWO	Thu, Feb 11, 1999	7.79	7.79	7.50	7.58
456	NASDAQ	TTWO	Wed, Feb 10, 1999	7.79	8.17	7.17	7.83
455	NASDAQ	TTWO	Tue, Feb 9, 1999	8.58	8.58	7.83	8.04
454	NASDAQ	TTWO	Mon, Feb 8, 1999	8.92	8.92	8.29	8.58
453	NASDAQ	TTWO	Fri, Feb 5, 1999	8.08	8.92	7.83	8.83
452	NASDAQ	TTWO	Thu, Feb 4, 1999	8.33	8.50	7.83	7.92
451	NASDAQ	TTWO	Wed, Feb 3, 1999	7.92	8.13	7.79	8.08
450	NASDAQ	TTWO	Tue, Feb 2, 1999	8.42	8.58	7.75	7.83
449	NASDAQ	TTWO	Mon, Feb 1, 1999	9.08	9.08	8.38	8.38
448	NASDAQ	TTWO	Fri, Jan 29, 1999	8.50	8.92	8.25	8.71
447	NASDAQ	TTWO	Thu, Jan 28, 1999	8.54	8.67	8.08	8.17
446	NASDAQ	TTWO	Wed, Jan 27, 1999	7.79	8.42	7.63	8.38
445	NASDAQ	TTWO	Tue, Jan 26, 1999	7.67	7.88	7.42	7.79
444	NASDAQ	TTWO	Mon, Jan 25, 1999	7.67	7.75	7.42	7.67
443	NASDAQ	TTWO	Fri, Jan 22, 1999	7.33	7.67	6.79	7.67
442	NASDAQ	TTWO	Thu, Jan 21, 1999	7.67	7.67	6.92	7.17
441	NASDAQ	TTWO	Wed, Jan 20, 1999	7.67	7.67	7.50	7.67
440	NASDAQ	TTWO	Tue, Jan 19, 1999	7.67	7.67	7.17	7.63
439	NASDAQ	TTWO	Fri, Jan 15, 1999	7.33	7.58	6.75	7.42
438	NASDAQ	TTWO	Thu, Jan 14, 1999	7.58	7.79	7.17	7.17
437	NASDAQ	TTWO	Wed, Jan 13, 1999	7.58	8.08	6.75	7.42
436	NASDAQ	TTWO	Tue, Jan 12, 1999	8.13	8.25	7.08	8.04
435	NASDAQ	TTWO	Mon, Jan 11, 1999	7.25	7.96	6.67	7.83
434	NASDAQ	TTWO	Fri, Jan 8, 1999	5.67	6.92	5.67	6.88
433	NASDAQ	TTWO	Thu, Jan 7, 1999	5.75	5.75	5.38	5.50
432	NASDAQ	TTWO	Wed, Jan 6, 1999	5.67	5.98	5.42	5.75
431	NASDAQ	TTWO	Tue, Jan 5, 1999	6.00	6.17	5.63	5.67
430	NASDAQ	TTWO	Mon, Jan 4, 1999	5.83	5.83	5.25	5.75
429	NASDAQ	TTWO	Thu, Dec 31, 1998	4.79	5.92	4.75	5.50
428	NASDAQ	TTWO	Wed, Dec 30, 1998	4.50	4.83	4.33	4.79
427	NASDAQ	TTWO	Tue, Dec 29, 1998	4.63	4.63	3.94	4.29
426	NASDAQ	TTWO	Mon, Dec 28, 1998	4.46	4.50	4.25	4.33
425	NASDAQ	TTWO	Thu, Dec 24, 1998	4.38	4.50	4.38	4.50
424	NASDAQ	TTWO	Wed, Dec 23, 1998	4.50	4.67	4.25	4.31
423	NASDAQ	TTWO	Tue, Dec 22, 1998	4.50	4.63	4.46	4.50
422	NASDAQ	TTWO	Mon, Dec 21, 1998	5.08	5.13	4.08	4.33
421	NASDAQ	TTWO	Fri, Dec 18, 1998	4.42	4.92	4.38	4.83
420	NASDAQ	TTWO	Thu, Dec 17, 1998	4.42	4.46	4.25	4.38
419	NASDAQ	TTWO	Wed, Dec 16, 1998	4.33	4.42	4.33	4.38
418	NASDAQ	TTWO	Tue, Dec 15, 1998	4.17	4.38	4.00	4.21
417	NASDAQ	TTWO	Mon, Dec 14, 1998	4.25	4.42	4.17	4.21
416	NASDAQ	TTWO	Fri, Dec 11, 1998	4.25	4.25	4.08	4.17
415	NASDAQ	TTWO	Thu, Dec 10, 1998	4.25	4.33	4.17	4.17
414	NASDAQ	TTWO	Wed, Dec 9, 1998	4.29	4.29	4.25	4.29
413	NASDAQ	TTWO	Tue, Dec 8, 1998	4.21	4.33	4.17	4.25
412	NASDAQ	TTWO	Mon, Dec 7, 1998	4.33	4.33	3.92	4.21
411	NASDAQ	TTWO	Fri, Dec 4, 1998	4.25	4.25	4.21	4.25
410	NASDAQ	TTWO	Thu, Dec 3, 1998	4.42	4.42	4.25	4.25
409	NASDAQ	TTWO	Wed, Dec 2, 1998	4.33	4.38	4.25	4.33
408	NASDAQ	TTWO	Tue, Dec 1, 1998	4.33	4.33	4.25	4.27
407	NASDAQ	TTWO	Mon, Nov 30, 1998	4.42	4.42	4.25	4.35
406	NASDAQ	TTWO	Fri, Nov 27, 1998	4.33	4.42	4.25	4.42
405	NASDAQ	TTWO	Wed, Nov 25, 1998	4.25	4.71	4.25	4.29
404	NASDAQ	TTWO	Tue, Nov 24, 1998	4.42	4.42	4.25	4.29
403	NASDAQ	TTWO	Mon, Nov 23, 1998	4.42	4.50	4.33	4.50
402	NASDAQ	TTWO	Fri, Nov 20, 1998	4.33	4.42	4.25	4.42
401	NASDAQ	TTWO	Thu, Nov 19, 1998	4.33	4.42	4.25	4.33
400	NASDAQ	TTWO	Wed, Nov 18, 1998	4.25	4.42	4.17	4.33
399	NASDAQ	TTWO	Tue, Nov 17, 1998	4.19	4.21	4.00	4.21
398	NASDAQ	TTWO	Mon, Nov 16, 1998	4.35	4.35	4.17	4.31
397	NASDAQ	TTWO	Fri, Nov 13, 1998	4.29	4.50	4.25	4.50
396	NASDAQ	TTWO	Thu, Nov 12, 1998	4.29	4.33	4.25	4.25
395	NASDAQ	TTWO	Wed, Nov 11, 1998	4.17	4.42	4.17	4.42
394	NASDAQ	TTWO	Tue, Nov 10, 1998	4.17	4.17	4.08	4.17
393	NASDAQ	TTWO	Mon, Nov 9, 1998	4.17	4.33	4.08	4.21
392	NASDAQ	TTWO	Fri, Nov 6, 1998	4.08	4.23	4.00	4.17
391	NASDAQ	TTWO	Thu, Nov 5, 1998	4.17	4.27	4.08	4.10
390	NASDAQ	TTWO	Wed, Nov 4, 1998	4.21	4.29	4.17	4.29
389	NASDAQ	TTWO	Tue, Nov 3, 1998	4.25	4.42	4.17	4.17
388	NASDAQ	TTWO	Mon, Nov 2, 1998	4.27	4.27	3.96	4.25
387	NASDAQ	TTWO	Fri, Oct 30, 1998	4.00	4.33	4.00	4.33
386	NASDAQ	TTWO	Thu, Oct 29, 1998	3.94	4.00	3.94	3.98
385	NASDAQ	TTWO	Wed, Oct 28, 1998	4.00	4.00	3.92	3.96
384	NASDAQ	TTWO	Tue, Oct 27, 1998	4.00	4.00	3.83	4.00
383	NASDAQ	TTWO	Mon, Oct 26, 1998	3.92	3.92	3.88	3.90
382	NASDAQ	TTWO	Fri, Oct 23, 1998	3.92	3.92	3.79	3.88
381	NASDAQ	TTWO	Thu, Oct 22, 1998	3.79	3.92	3.79	3.90
380	NASDAQ	TTWO	Wed, Oct 21, 1998	3.88	3.92	3.75	3.75
379	NASDAQ	TTWO	Tue, Oct 20, 1998	3.88	3.92	3.83	3.83
378	NASDAQ	TTWO	Mon, Oct 19, 1998	3.92	3.92	3.88	3.92
377	NASDAQ	TTWO	Fri, Oct 16, 1998	4.21	4.21	3.92	3.92
376	NASDAQ	TTWO	Thu, Oct 15, 1998	4.00	4.17	3.92	4.17
375	NASDAQ	TTWO	Wed, Oct 14, 1998	3.92	3.96	3.75	3.83
374	NASDAQ	TTWO	Tue, Oct 13, 1998	3.83	3.96	3.83	3.92
373	NASDAQ	TTWO	Mon, Oct 12, 1998	3.50	3.83	3.50	3.83
372	NASDAQ	TTWO	Fri, Oct 9, 1998	3.50	3.54	3.42	3.54
371	NASDAQ	TTWO	Thu, Oct 8, 1998	3.38	3.50	3.25	3.50
370	NASDAQ	TTWO	Wed, Oct 7, 1998	3.33	3.58	3.33	3.58
369	NASDAQ	TTWO	Tue, Oct 6, 1998	3.54	3.75	3.54	3.54
368	NASDAQ	TTWO	Mon, Oct 5, 1998	3.50	3.67	3.50	3.67
367	NASDAQ	TTWO	Fri, Oct 2, 1998	3.83	3.83	3.58	3.67
366	NASDAQ	TTWO	Thu, Oct 1, 1998	4.00	4.00	3.75	3.83
365	NASDAQ	TTWO	Wed, Sep 30, 1998	3.75	4.08	3.75	4.04
364	NASDAQ	TTWO	Tue, Sep 29, 1998	3.88	4.00	3.75	3.75
363	NASDAQ	TTWO	Mon, Sep 28, 1998	3.79	3.83	3.67	3.67
362	NASDAQ	TTWO	Fri, Sep 25, 1998	4.17	4.17	3.67	3.67
361	NASDAQ	TTWO	Thu, Sep 24, 1998	4.17	4.25	4.08	4.25
360	NASDAQ	TTWO	Wed, Sep 23, 1998	4.29	4.29	3.83	4.17
359	NASDAQ	TTWO	Tue, Sep 22, 1998	3.75	4.29	3.58	4.29
358	NASDAQ	TTWO	Mon, Sep 21, 1998	3.71	3.71	3.63	3.63
357	NASDAQ	TTWO	Fri, Sep 18, 1998	3.71	3.79	3.71	3.75
356	NASDAQ	TTWO	Thu, Sep 17, 1998	3.67	3.75	3.58	3.71
355	NASDAQ	TTWO	Wed, Sep 16, 1998	3.58	3.75	3.58	3.67
354	NASDAQ	TTWO	Tue, Sep 15, 1998	3.50	3.63	3.50	3.63
353	NASDAQ	TTWO	Mon, Sep 14, 1998	3.58	3.67	3.50	3.50
352	NASDAQ	TTWO	Fri, Sep 11, 1998	3.58	3.67	3.33	3.67
351	NASDAQ	TTWO	Thu, Sep 10, 1998	3.50	3.67	3.33	3.58
350	NASDAQ	TTWO	Wed, Sep 9, 1998	3.54	3.67	3.33	3.67
349	NASDAQ	TTWO	Tue, Sep 8, 1998	3.83	3.83	3.50	3.54
348	NASDAQ	TTWO	Fri, Sep 4, 1998	3.60	3.83	3.58	3.58
347	NASDAQ	TTWO	Thu, Sep 3, 1998	3.38	3.58	3.25	3.58
346	NASDAQ	TTWO	Wed, Sep 2, 1998	3.38	3.46	3.33	3.42
345	NASDAQ	TTWO	Tue, Sep 1, 1998	3.42	3.46	3.17	3.46
344	NASDAQ	TTWO	Mon, Aug 31, 1998	3.75	3.75	3.25	3.50
343	NASDAQ	TTWO	Fri, Aug 28, 1998	3.92	3.96	3.58	3.75
342	NASDAQ	TTWO	Thu, Aug 27, 1998	3.88	4.00	3.50	3.96
341	NASDAQ	TTWO	Wed, Aug 26, 1998	4.00	4.04	3.75	4.00
340	NASDAQ	TTWO	Tue, Aug 25, 1998	4.08	4.13	3.92	3.96
339	NASDAQ	TTWO	Mon, Aug 24, 1998	4.17	4.17	4.00	4.02
338	NASDAQ	TTWO	Fri, Aug 21, 1998	4.17	4.17	4.00	4.08
337	NASDAQ	TTWO	Thu, Aug 20, 1998	4.42	4.42	4.00	4.00
336	NASDAQ	TTWO	Wed, Aug 19, 1998	4.25	4.50	4.25	4.33
335	NASDAQ	TTWO	Tue, Aug 18, 1998	4.13	4.42	4.08	4.42
334	NASDAQ	TTWO	Mon, Aug 17, 1998	3.92	4.08	3.83	4.08
333	NASDAQ	TTWO	Fri, Aug 14, 1998	3.75	3.88	3.75	3.83
332	NASDAQ	TTWO	Thu, Aug 13, 1998	3.63	3.83	3.63	3.83
331	NASDAQ	TTWO	Wed, Aug 12, 1998	3.58	3.67	3.54	3.67
330	NASDAQ	TTWO	Tue, Aug 11, 1998	3.58	3.58	3.54	3.54
329	NASDAQ	TTWO	Mon, Aug 10, 1998	3.54	3.58	3.54	3.58
328	NASDAQ	TTWO	Fri, Aug 7, 1998	3.67	3.67	3.54	3.58
327	NASDAQ	TTWO	Thu, Aug 6, 1998	3.50	3.67	3.42	3.67
326	NASDAQ	TTWO	Wed, Aug 5, 1998	3.67	3.67	3.42	3.42
325	NASDAQ	TTWO	Tue, Aug 4, 1998	3.96	3.96	3.58	3.58
324	NASDAQ	TTWO	Mon, Aug 3, 1998	4.17	4.17	3.79	3.79
323	NASDAQ	TTWO	Fri, Jul 31, 1998	4.08	4.17	4.04	4.04
322	NASDAQ	TTWO	Thu, Jul 30, 1998	4.00	4.17	4.00	4.00
321	NASDAQ	TTWO	Wed, Jul 29, 1998	4.04	4.21	4.00	4.00
320	NASDAQ	TTWO	Tue, Jul 28, 1998	4.42	4.54	4.04	4.17
319	NASDAQ	TTWO	Mon, Jul 27, 1998	4.46	4.50	4.42	4.42
318	NASDAQ	TTWO	Fri, Jul 24, 1998	4.54	4.54	4.42	4.54
317	NASDAQ	TTWO	Thu, Jul 23, 1998	4.46	4.54	4.42	4.50
316	NASDAQ	TTWO	Wed, Jul 22, 1998	4.46	4.50	4.33	4.50
315	NASDAQ	TTWO	Tue, Jul 21, 1998	4.58	4.58	4.38	4.58
314	NASDAQ	TTWO	Mon, Jul 20, 1998	4.67	4.67	4.08	4.50
313	NASDAQ	TTWO	Fri, Jul 17, 1998	4.38	4.67	4.33	4.67
312	NASDAQ	TTWO	Thu, Jul 16, 1998	4.08	4.54	4.08	4.38
311	NASDAQ	TTWO	Wed, Jul 15, 1998	4.08	4.29	3.92	4.21
310	NASDAQ	TTWO	Tue, Jul 14, 1998	3.92	4.00	3.92	3.92
309	NASDAQ	TTWO	Mon, Jul 13, 1998	4.00	4.17	3.92	3.92
308	NASDAQ	TTWO	Fri, Jul 10, 1998	3.96	4.17	3.96	4.17
307	NASDAQ	TTWO	Thu, Jul 9, 1998	3.83	4.02	3.75	4.00
306	NASDAQ	TTWO	Wed, Jul 8, 1998	3.79	3.83	3.63	3.67
305	NASDAQ	TTWO	Tue, Jul 7, 1998	3.75	3.83	3.75	3.75
304	NASDAQ	TTWO	Mon, Jul 6, 1998	3.83	3.83	3.63	3.75
303	NASDAQ	TTWO	Thu, Jul 2, 1998	3.83	3.83	3.67	3.67
302	NASDAQ	TTWO	Wed, Jul 1, 1998	3.83	3.88	3.67	3.83
301	NASDAQ	TTWO	Tue, Jun 30, 1998	3.79	4.00	3.79	4.00
300	NASDAQ	TTWO	Mon, Jun 29, 1998	3.75	3.96	3.75	3.83
299	NASDAQ	TTWO	Fri, Jun 26, 1998	3.79	4.00	3.75	3.83
298	NASDAQ	TTWO	Thu, Jun 25, 1998	3.67	3.92	3.67	3.79
297	NASDAQ	TTWO	Wed, Jun 24, 1998	3.88	3.88	3.67	3.67
296	NASDAQ	TTWO	Tue, Jun 23, 1998	4.08	4.08	3.83	3.88
295	NASDAQ	TTWO	Mon, Jun 22, 1998	4.29	4.42	3.75	4.00
294	NASDAQ	TTWO	Fri, Jun 19, 1998	4.50	4.58	4.08	4.25
293	NASDAQ	TTWO	Thu, Jun 18, 1998	4.58	4.75	4.50	4.67
292	NASDAQ	TTWO	Wed, Jun 17, 1998	4.63	4.75	4.42	4.71
291	NASDAQ	TTWO	Tue, Jun 16, 1998	4.42	4.67	4.42	4.56
290	NASDAQ	TTWO	Mon, Jun 15, 1998	4.83	5.00	4.42	4.42
289	NASDAQ	TTWO	Fri, Jun 12, 1998	4.71	4.96	4.67	4.75
288	NASDAQ	TTWO	Thu, Jun 11, 1998	4.96	5.00	4.67	4.75
287	NASDAQ	TTWO	Wed, Jun 10, 1998	5.00	5.17	4.96	5.00
286	NASDAQ	TTWO	Tue, Jun 9, 1998	5.08	5.17	5.00	5.17
285	NASDAQ	TTWO	Mon, Jun 8, 1998	5.08	5.17	5.08	5.17
284	NASDAQ	TTWO	Fri, Jun 5, 1998	5.17	5.17	5.08	5.17
283	NASDAQ	TTWO	Thu, Jun 4, 1998	5.08	5.17	5.00	5.00
282	NASDAQ	TTWO	Wed, Jun 3, 1998	5.21	5.21	5.08	5.08
281	NASDAQ	TTWO	Tue, Jun 2, 1998	5.21	5.21	5.08	5.21
280	NASDAQ	TTWO	Mon, Jun 1, 1998	5.25	5.25	5.17	5.17
279	NASDAQ	TTWO	Fri, May 29, 1998	5.17	5.25	5.08	5.17
278	NASDAQ	TTWO	Thu, May 28, 1998	5.25	5.25	5.08	5.08
277	NASDAQ	TTWO	Wed, May 27, 1998	5.25	5.25	5.08	5.13
276	NASDAQ	TTWO	Tue, May 26, 1998	5.08	5.21	5.00	5.08
275	NASDAQ	TTWO	Fri, May 22, 1998	5.25	5.25	5.08	5.08
274	NASDAQ	TTWO	Thu, May 21, 1998	5.21	5.25	5.17	5.17
273	NASDAQ	TTWO	Wed, May 20, 1998	5.21	5.29	5.21	5.29
272	NASDAQ	TTWO	Tue, May 19, 1998	5.38	5.38	5.21	5.33
271	NASDAQ	TTWO	Mon, May 18, 1998	5.25	5.38	5.21	5.25
270	NASDAQ	TTWO	Fri, May 15, 1998	5.50	5.54	5.17	5.25
269	NASDAQ	TTWO	Thu, May 14, 1998	5.50	5.63	5.50	5.63
268	NASDAQ	TTWO	Wed, May 13, 1998	5.50	5.67	5.46	5.63
267	NASDAQ	TTWO	Tue, May 12, 1998	5.67	5.71	5.54	5.58
266	NASDAQ	TTWO	Mon, May 11, 1998	5.67	5.75	5.50	5.54
265	NASDAQ	TTWO	Fri, May 8, 1998	5.83	5.83	5.71	5.71
264	NASDAQ	TTWO	Thu, May 7, 1998	5.50	5.83	5.50	5.71
263	NASDAQ	TTWO	Wed, May 6, 1998	5.33	5.63	5.25	5.54
262	NASDAQ	TTWO	Tue, May 5, 1998	5.33	5.50	5.29	5.33
261	NASDAQ	TTWO	Mon, May 4, 1998	5.50	5.50	5.33	5.33
260	NASDAQ	TTWO	Fri, May 1, 1998	5.63	5.63	5.46	5.50
259	NASDAQ	TTWO	Thu, Apr 30, 1998	5.75	5.75	5.42	5.58
258	NASDAQ	TTWO	Wed, Apr 29, 1998	5.21	5.79	5.00	5.50
257	NASDAQ	TTWO	Tue, Apr 28, 1998	5.13	5.33	5.13	5.17
256	NASDAQ	TTWO	Mon, Apr 27, 1998	5.33	5.33	5.08	5.25
255	NASDAQ	TTWO	Fri, Apr 24, 1998	4.96	5.46	4.96	5.46
254	NASDAQ	TTWO	Thu, Apr 23, 1998	4.83	4.96	4.83	4.83
253	NASDAQ	TTWO	Wed, Apr 22, 1998	4.67	4.92	4.67	4.83
252	NASDAQ	TTWO	Tue, Apr 21, 1998	4.67	5.08	4.42	4.67
251	NASDAQ	TTWO	Mon, Apr 20, 1998	5.08	5.08	4.92	4.92
250	NASDAQ	TTWO	Fri, Apr 17, 1998	5.00	5.25	4.42	5.08
249	NASDAQ	TTWO	Thu, Apr 16, 1998	5.00	5.08	4.92	5.04
248	NASDAQ	TTWO	Wed, Apr 15, 1998	5.17	5.17	5.00	5.17
247	NASDAQ	TTWO	Tue, Apr 14, 1998	5.08	5.29	5.08	5.29
246	NASDAQ	TTWO	Mon, Apr 13, 1998	5.17	5.33	5.17	5.17
245	NASDAQ	TTWO	Thu, Apr 9, 1998	5.17	5.17	5.17	5.17
244	NASDAQ	TTWO	Wed, Apr 8, 1998	5.17	5.42	5.17	5.42
243	NASDAQ	TTWO	Tue, Apr 7, 1998	5.50	5.50	5.17	5.17
242	NASDAQ	TTWO	Mon, Apr 6, 1998	5.33	5.50	5.33	5.33
241	NASDAQ	TTWO	Fri, Apr 3, 1998	5.33	5.50	5.33	5.33
240	NASDAQ	TTWO	Thu, Apr 2, 1998	5.13	5.33	5.13	5.33
239	NASDAQ	TTWO	Wed, Apr 1, 1998	5.13	5.29	5.13	5.29
238	NASDAQ	TTWO	Tue, Mar 31, 1998	5.33	5.33	5.13	5.33
237	NASDAQ	TTWO	Mon, Mar 30, 1998	5.17	5.17	5.13	5.13
236	NASDAQ	TTWO	Fri, Mar 27, 1998	5.33	5.33	5.17	5.17
235	NASDAQ	TTWO	Thu, Mar 26, 1998	5.25	5.42	5.08	5.25
234	NASDAQ	TTWO	Wed, Mar 25, 1998	5.42	5.42	5.33	5.42
233	NASDAQ	TTWO	Tue, Mar 24, 1998	5.33	5.42	5.33	5.42
232	NASDAQ	TTWO	Mon, Mar 23, 1998	5.42	5.42	5.33	5.38
231	NASDAQ	TTWO	Fri, Mar 20, 1998	5.08	5.50	5.08	5.42
230	NASDAQ	TTWO	Thu, Mar 19, 1998	5.00	5.25	5.00	5.17
229	NASDAQ	TTWO	Wed, Mar 18, 1998	5.17	5.17	5.00	5.17
228	NASDAQ	TTWO	Tue, Mar 17, 1998	5.00	5.17	5.00	5.00
227	NASDAQ	TTWO	Mon, Mar 16, 1998	5.25	5.25	5.00	5.17
226	NASDAQ	TTWO	Fri, Mar 13, 1998	5.00	5.21	4.92	5.21
225	NASDAQ	TTWO	Thu, Mar 12, 1998	4.75	5.17	4.67	5.13
224	NASDAQ	TTWO	Wed, Mar 11, 1998	4.75	4.75	4.58	4.58
223	NASDAQ	TTWO	Tue, Mar 10, 1998	4.75	4.75	4.17	4.58
222	NASDAQ	TTWO	Mon, Mar 9, 1998	4.71	4.75	4.67	4.75
221	NASDAQ	TTWO	Fri, Mar 6, 1998	4.54	4.67	4.54	4.67
220	NASDAQ	TTWO	Thu, Mar 5, 1998	4.58	4.75	4.54	4.75
219	NASDAQ	TTWO	Wed, Mar 4, 1998	4.75	4.83	4.54	4.54
218	NASDAQ	TTWO	Tue, Mar 3, 1998	4.75	4.75	4.54	4.75
217	NASDAQ	TTWO	Mon, Mar 2, 1998	4.75	4.75	4.75	4.75
216	NASDAQ	TTWO	Fri, Feb 27, 1998	4.54	4.75	4.54	4.75
215	NASDAQ	TTWO	Thu, Feb 26, 1998	4.71	4.71	4.54	4.54
214	NASDAQ	TTWO	Wed, Feb 25, 1998	4.75	4.75	4.50	4.75
213	NASDAQ	TTWO	Tue, Feb 24, 1998	4.67	4.83	4.58	4.67
212	NASDAQ	TTWO	Mon, Feb 23, 1998	4.67	4.83	4.67	4.67
211	NASDAQ	TTWO	Fri, Feb 20, 1998	4.83	4.83	4.67	4.83
210	NASDAQ	TTWO	Thu, Feb 19, 1998	4.67	4.90	4.67	4.67
209	NASDAQ	TTWO	Wed, Feb 18, 1998	4.67	4.90	4.67	4.67
208	NASDAQ	TTWO	Tue, Feb 17, 1998	4.92	4.92	4.75	4.75
207	NASDAQ	TTWO	Fri, Feb 13, 1998	5.25	5.25	5.00	5.00
206	NASDAQ	TTWO	Thu, Feb 12, 1998	5.08	5.50	5.00	5.25
205	NASDAQ	TTWO	Wed, Feb 11, 1998	4.83	5.00	4.83	4.83
204	NASDAQ	TTWO	Tue, Feb 10, 1998	4.92	5.00	4.83	4.92
203	NASDAQ	TTWO	Mon, Feb 9, 1998	4.67	4.92	4.63	4.92
202	NASDAQ	TTWO	Fri, Feb 6, 1998	4.63	4.63	4.58	4.58
201	NASDAQ	TTWO	Thu, Feb 5, 1998	4.67	4.75	4.50	4.67
200	NASDAQ	TTWO	Wed, Feb 4, 1998	4.75	4.83	4.67	4.67
199	NASDAQ	TTWO	Tue, Feb 3, 1998	4.42	4.75	4.25	4.54
198	NASDAQ	TTWO	Mon, Feb 2, 1998	4.17	4.42	4.17	4.33
197	NASDAQ	TTWO	Fri, Jan 30, 1998	3.92	4.42	3.92	4.42
196	NASDAQ	TTWO	Thu, Jan 29, 1998	4.17	4.25	3.92	4.00
195	NASDAQ	TTWO	Wed, Jan 28, 1998	4.17	4.33	4.17	4.17
194	NASDAQ	TTWO	Tue, Jan 27, 1998	4.33	4.38	4.17	4.33
193	NASDAQ	TTWO	Mon, Jan 26, 1998	3.92	4.20	3.92	4.17
192	NASDAQ	TTWO	Fri, Jan 23, 1998	4.00	4.10	3.92	4.08
191	NASDAQ	TTWO	Thu, Jan 22, 1998	3.75	3.94	3.75	3.94
190	NASDAQ	TTWO	Tue, Jan 20, 1998	3.92	4.00	3.80	3.92
189	NASDAQ	TTWO	Fri, Jan 16, 1998	3.92	4.17	3.83	3.92
188	NASDAQ	TTWO	Thu, Jan 15, 1998	3.67	4.17	3.67	4.00
187	NASDAQ	TTWO	Wed, Jan 14, 1998	3.71	3.75	3.58	3.75
186	NASDAQ	TTWO	Tue, Jan 13, 1998	3.75	3.83	3.67	3.83
185	NASDAQ	TTWO	Mon, Jan 12, 1998	3.92	3.92	3.73	3.92
184	NASDAQ	TTWO	Fri, Jan 9, 1998	3.92	4.00	3.92	3.92
183	NASDAQ	TTWO	Thu, Jan 8, 1998	4.00	4.00	4.00	4.00
182	NASDAQ	TTWO	Wed, Jan 7, 1998	3.83	4.08	3.83	4.08
181	NASDAQ	TTWO	Tue, Jan 6, 1998	3.50	3.75	3.50	3.67
180	NASDAQ	TTWO	Mon, Jan 5, 1998	3.42	3.50	3.42	3.42
179	NASDAQ	TTWO	Fri, Jan 2, 1998	3.42	3.42	3.42	3.42
178	NASDAQ	TTWO	Wed, Dec 31, 1997	3.25	3.42	3.25	3.42
177	NASDAQ	TTWO	Tue, Dec 30, 1997	3.33	3.50	3.00	3.33
176	NASDAQ	TTWO	Mon, Dec 29, 1997	3.83	3.83	3.33	3.33
175	NASDAQ	TTWO	Wed, Dec 24, 1997	3.92	3.92	3.67	3.67
174	NASDAQ	TTWO	Tue, Dec 23, 1997	3.58	3.83	3.58	3.83
173	NASDAQ	TTWO	Mon, Dec 22, 1997	3.92	3.92	3.58	3.58
172	NASDAQ	TTWO	Fri, Dec 19, 1997	4.00	4.00	3.75	3.92
171	NASDAQ	TTWO	Thu, Dec 18, 1997	3.75	3.83	3.75	3.83
170	NASDAQ	TTWO	Wed, Dec 17, 1997	4.10	4.10	3.75	3.83
169	NASDAQ	TTWO	Tue, Dec 16, 1997	4.00	4.08	4.00	4.00
168	NASDAQ	TTWO	Mon, Dec 15, 1997	4.00	4.17	4.00	4.00
167	NASDAQ	TTWO	Fri, Dec 12, 1997	4.00	4.00	4.00	4.00
166	NASDAQ	TTWO	Thu, Dec 11, 1997	4.00	4.17	3.83	4.00
165	NASDAQ	TTWO	Wed, Dec 10, 1997	4.25	4.25	4.00	4.00
164	NASDAQ	TTWO	Tue, Dec 9, 1997	4.42	4.42	4.42	4.42
163	NASDAQ	TTWO	Mon, Dec 8, 1997	4.25	4.33	4.25	4.25
162	NASDAQ	TTWO	Fri, Dec 5, 1997	4.17	4.46	4.17	4.25
161	NASDAQ	TTWO	Thu, Dec 4, 1997	4.17	4.38	4.17	4.17
160	NASDAQ	TTWO	Wed, Dec 3, 1997	4.50	4.58	4.17	4.33
159	NASDAQ	TTWO	Tue, Dec 2, 1997	4.42	4.54	4.25	4.33
158	NASDAQ	TTWO	Mon, Dec 1, 1997	4.33	4.33	4.25	4.25
157	NASDAQ	TTWO	Wed, Nov 26, 1997	4.25	4.33	4.25	4.33
156	NASDAQ	TTWO	Tue, Nov 25, 1997	4.50	4.71	4.17	4.25
155	NASDAQ	TTWO	Mon, Nov 24, 1997	4.58	4.79	4.50	4.50
154	NASDAQ	TTWO	Fri, Nov 21, 1997	4.67	4.81	4.67	4.81
153	NASDAQ	TTWO	Thu, Nov 20, 1997	4.67	4.83	4.67	4.83
152	NASDAQ	TTWO	Wed, Nov 19, 1997	4.50	4.83	4.50	4.58
151	NASDAQ	TTWO	Tue, Nov 18, 1997	4.50	4.73	4.50	4.50
150	NASDAQ	TTWO	Mon, Nov 17, 1997	4.50	4.50	4.50	4.50
149	NASDAQ	TTWO	Fri, Nov 14, 1997	4.50	4.73	4.50	4.73
148	NASDAQ	TTWO	Thu, Nov 13, 1997	4.58	4.58	4.50	4.58
147	NASDAQ	TTWO	Wed, Nov 12, 1997	4.67	4.67	4.50	4.67
146	NASDAQ	TTWO	Tue, Nov 11, 1997	4.50	4.73	4.50	4.71
145	NASDAQ	TTWO	Mon, Nov 10, 1997	4.50	4.73	4.25	4.50
144	NASDAQ	TTWO	Fri, Nov 7, 1997	4.50	4.92	4.50	4.92
143	NASDAQ	TTWO	Thu, Nov 6, 1997	4.92	4.92	4.50	4.71
142	NASDAQ	TTWO	Wed, Nov 5, 1997	4.50	4.71	4.50	4.50
141	NASDAQ	TTWO	Tue, Nov 4, 1997	4.50	4.50	4.50	4.50
140	NASDAQ	TTWO	Mon, Nov 3, 1997	5.00	5.00	4.50	4.71
139	NASDAQ	TTWO	Fri, Oct 31, 1997	4.58	4.71	4.50	4.50
138	NASDAQ	TTWO	Thu, Oct 30, 1997	4.50	4.71	4.50	4.71
137	NASDAQ	TTWO	Wed, Oct 29, 1997	4.67	4.67	4.58	4.58
136	NASDAQ	TTWO	Tue, Oct 28, 1997	4.42	4.92	4.42	4.90
135	NASDAQ	TTWO	Mon, Oct 27, 1997	5.08	5.36	4.50	4.50
134	NASDAQ	TTWO	Fri, Oct 24, 1997	5.15	5.33	5.08	5.08
133	NASDAQ	TTWO	Thu, Oct 23, 1997	5.08	5.33	5.08	5.08
132	NASDAQ	TTWO	Wed, Oct 22, 1997	5.08	5.25	5.08	5.08
131	NASDAQ	TTWO	Tue, Oct 21, 1997	5.25	5.25	5.08	5.08
130	NASDAQ	TTWO	Mon, Oct 20, 1997	5.33	5.33	5.08	5.08
129	NASDAQ	TTWO	Fri, Oct 17, 1997	5.33	5.33	5.08	5.08
128	NASDAQ	TTWO	Thu, Oct 16, 1997	5.42	5.42	5.08	5.08
127	NASDAQ	TTWO	Wed, Oct 15, 1997	5.42	5.42	5.17	5.25
126	NASDAQ	TTWO	Tue, Oct 14, 1997	5.33	5.38	5.25	5.25
125	NASDAQ	TTWO	Mon, Oct 13, 1997	5.17	5.17	5.17	5.17
124	NASDAQ	TTWO	Fri, Oct 10, 1997	5.00	5.25	5.00	5.17
123	NASDAQ	TTWO	Thu, Oct 9, 1997	5.00	5.25	5.00	5.00
122	NASDAQ	TTWO	Wed, Oct 8, 1997	5.04	5.25	5.00	5.00
121	NASDAQ	TTWO	Tue, Oct 7, 1997	5.25	5.25	5.00	5.00
120	NASDAQ	TTWO	Mon, Oct 6, 1997	5.00	5.25	5.00	5.00
119	NASDAQ	TTWO	Fri, Oct 3, 1997	5.00	5.25	5.00	5.25
118	NASDAQ	TTWO	Thu, Oct 2, 1997	5.25	5.25	5.00	5.00
117	NASDAQ	TTWO	Wed, Oct 1, 1997	5.00	5.29	5.00	5.00
116	NASDAQ	TTWO	Tue, Sep 30, 1997	5.00	5.29	5.00	5.29
115	NASDAQ	TTWO	Mon, Sep 29, 1997	5.00	5.00	5.00	5.00
114	NASDAQ	TTWO	Fri, Sep 26, 1997	5.00	5.00	5.00	5.00
113	NASDAQ	TTWO	Thu, Sep 25, 1997	5.00	5.13	5.00	5.00
112	NASDAQ	TTWO	Wed, Sep 24, 1997	5.00	5.25	5.00	5.00
111	NASDAQ	TTWO	Tue, Sep 23, 1997	5.08	5.08	5.00	5.00
110	NASDAQ	TTWO	Mon, Sep 22, 1997	5.08	5.25	5.08	5.25
109	NASDAQ	TTWO	Fri, Sep 19, 1997	5.58	5.58	5.08	5.08
108	NASDAQ	TTWO	Thu, Sep 18, 1997	5.08	5.58	4.92	5.33
107	NASDAQ	TTWO	Wed, Sep 17, 1997	4.92	5.08	4.92	4.92
106	NASDAQ	TTWO	Tue, Sep 16, 1997	4.92	4.92	4.92	4.92
105	NASDAQ	TTWO	Fri, Sep 12, 1997	5.08	5.13	5.08	5.13
104	NASDAQ	TTWO	Thu, Sep 11, 1997	4.92	4.92	4.92	4.92
103	NASDAQ	TTWO	Wed, Sep 10, 1997	4.83	5.13	4.83	4.92
102	NASDAQ	TTWO	Tue, Sep 9, 1997	4.83	5.00	4.83	5.00
101	NASDAQ	TTWO	Fri, Sep 5, 1997	4.83	5.04	4.83	4.83
100	NASDAQ	TTWO	Thu, Sep 4, 1997	5.17	5.17	4.83	4.92
99	NASDAQ	TTWO	Wed, Sep 3, 1997	5.25	5.54	5.08	5.17
98	NASDAQ	TTWO	Tue, Sep 2, 1997	5.10	5.13	5.00	5.00
97	NASDAQ	TTWO	Fri, Aug 29, 1997	4.92	5.17	4.92	5.00
96	NASDAQ	TTWO	Thu, Aug 28, 1997	4.92	4.92	4.92	4.92
95	NASDAQ	TTWO	Wed, Aug 27, 1997	5.00	5.00	4.92	4.92
94	NASDAQ	TTWO	Tue, Aug 26, 1997	4.67	5.00	4.67	5.00
93	NASDAQ	TTWO	Mon, Aug 25, 1997	4.83	4.83	4.67	4.67
92	NASDAQ	TTWO	Fri, Aug 22, 1997	4.83	4.83	4.79	4.79
91	NASDAQ	TTWO	Thu, Aug 21, 1997	5.00	5.00	4.75	4.88
90	NASDAQ	TTWO	Wed, Aug 20, 1997	4.92	5.00	4.75	5.00
89	NASDAQ	TTWO	Tue, Aug 19, 1997	4.75	4.92	4.75	4.92
88	NASDAQ	TTWO	Mon, Aug 18, 1997	4.75	4.83	4.75	4.83
87	NASDAQ	TTWO	Fri, Aug 15, 1997	4.67	4.83	4.46	4.83
86	NASDAQ	TTWO	Thu, Aug 14, 1997	4.79	4.83	4.42	4.46
85	NASDAQ	TTWO	Wed, Aug 13, 1997	5.17	5.17	4.79	5.00
84	NASDAQ	TTWO	Tue, Aug 12, 1997	5.08	5.29	5.00	5.00
83	NASDAQ	TTWO	Mon, Aug 11, 1997	5.33	5.33	5.08	5.08
82	NASDAQ	TTWO	Fri, Aug 8, 1997	5.17	5.29	5.08	5.29
81	NASDAQ	TTWO	Thu, Aug 7, 1997	5.08	5.31	5.08	5.17
80	NASDAQ	TTWO	Wed, Aug 6, 1997	5.33	5.33	5.08	5.25
79	NASDAQ	TTWO	Tue, Aug 5, 1997	5.33	5.33	5.17	5.25
78	NASDAQ	TTWO	Mon, Aug 4, 1997	5.33	5.38	5.17	5.17
77	NASDAQ	TTWO	Fri, Aug 1, 1997	5.46	5.46	5.33	5.40
76	NASDAQ	TTWO	Thu, Jul 31, 1997	5.42	5.67	5.29	5.46
75	NASDAQ	TTWO	Wed, Jul 30, 1997	5.33	5.42	5.25	5.29
74	NASDAQ	TTWO	Tue, Jul 29, 1997	5.42	5.42	5.25	5.25
73	NASDAQ	TTWO	Mon, Jul 28, 1997	5.17	5.42	5.17	5.33
72	NASDAQ	TTWO	Fri, Jul 25, 1997	5.17	5.33	5.08	5.25
71	NASDAQ	TTWO	Thu, Jul 24, 1997	5.25	5.33	5.25	5.25
70	NASDAQ	TTWO	Wed, Jul 23, 1997	5.25	5.38	5.25	5.25
69	NASDAQ	TTWO	Tue, Jul 22, 1997	5.08	5.38	5.08	5.38
68	NASDAQ	TTWO	Mon, Jul 21, 1997	5.17	5.25	5.08	5.08
67	NASDAQ	TTWO	Fri, Jul 18, 1997	5.17	5.38	5.08	5.17
66	NASDAQ	TTWO	Thu, Jul 17, 1997	5.08	5.25	5.08	5.08
65	NASDAQ	TTWO	Wed, Jul 16, 1997	5.33	5.42	5.08	5.08
64	NASDAQ	TTWO	Tue, Jul 15, 1997	5.50	5.50	5.17	5.33
63	NASDAQ	TTWO	Mon, Jul 14, 1997	5.33	5.50	5.33	5.50
62	NASDAQ	TTWO	Fri, Jul 11, 1997	5.50	5.67	5.33	5.33
61	NASDAQ	TTWO	Thu, Jul 10, 1997	5.50	5.67	5.42	5.50
60	NASDAQ	TTWO	Wed, Jul 9, 1997	5.63	5.75	5.50	5.50
59	NASDAQ	TTWO	Tue, Jul 8, 1997	5.33	5.75	5.33	5.63
58	NASDAQ	TTWO	Mon, Jul 7, 1997	5.42	5.42	5.33	5.33
57	NASDAQ	TTWO	Thu, Jul 3, 1997	5.33	5.50	5.33	5.33
56	NASDAQ	TTWO	Wed, Jul 2, 1997	5.58	5.75	5.33	5.50
55	NASDAQ	TTWO	Tue, Jul 1, 1997	5.67	5.75	5.58	5.58
54	NASDAQ	TTWO	Mon, Jun 30, 1997	5.67	5.83	5.58	5.58
53	NASDAQ	TTWO	Fri, Jun 27, 1997	5.83	5.83	5.58	5.71
52	NASDAQ	TTWO	Thu, Jun 26, 1997	5.33	5.79	5.33	5.79
51	NASDAQ	TTWO	Wed, Jun 25, 1997	5.42	5.42	5.08	5.33
50	NASDAQ	TTWO	Tue, Jun 24, 1997	5.42	5.58	5.42	5.58
49	NASDAQ	TTWO	Mon, Jun 23, 1997	5.42	5.50	5.42	5.42
48	NASDAQ	TTWO	Fri, Jun 20, 1997	5.42	5.58	5.42	5.50
47	NASDAQ	TTWO	Thu, Jun 19, 1997	5.75	5.75	5.42	5.50
46	NASDAQ	TTWO	Wed, Jun 18, 1997	5.67	5.83	5.50	5.58
45	NASDAQ	TTWO	Tue, Jun 17, 1997	5.83	5.83	5.58	5.67
44	NASDAQ	TTWO	Mon, Jun 16, 1997	5.75	5.83	5.75	5.75
43	NASDAQ	TTWO	Fri, Jun 13, 1997	6.00	6.00	5.75	5.75
42	NASDAQ	TTWO	Thu, Jun 12, 1997	5.33	6.00	5.33	5.75
41	NASDAQ	TTWO	Wed, Jun 11, 1997	5.33	5.42	5.33	5.42
40	NASDAQ	TTWO	Tue, Jun 10, 1997	5.33	5.42	5.33	5.33
39	NASDAQ	TTWO	Mon, Jun 9, 1997	5.33	5.50	5.33	5.33
38	NASDAQ	TTWO	Fri, Jun 6, 1997	5.50	5.50	5.33	5.33
37	NASDAQ	TTWO	Thu, Jun 5, 1997	5.33	5.50	5.33	5.46
36	NASDAQ	TTWO	Wed, Jun 4, 1997	5.42	5.54	5.33	5.33
35	NASDAQ	TTWO	Tue, Jun 3, 1997	5.25	5.58	5.25	5.50
34	NASDAQ	TTWO	Mon, Jun 2, 1997	5.29	5.29	5.25	5.25
33	NASDAQ	TTWO	Fri, May 30, 1997	5.33	5.33	5.00	5.25
32	NASDAQ	TTWO	Thu, May 29, 1997	5.33	5.67	5.25	5.33
31	NASDAQ	TTWO	Wed, May 28, 1997	5.42	5.42	5.17	5.33
30	NASDAQ	TTWO	Tue, May 27, 1997	5.25	5.42	5.00	5.33
29	NASDAQ	TTWO	Fri, May 23, 1997	5.17	5.25	5.08	5.13
28	NASDAQ	TTWO	Thu, May 22, 1997	5.17	5.25	5.17	5.17
27	NASDAQ	TTWO	Wed, May 21, 1997	5.25	5.33	4.75	5.17
26	NASDAQ	TTWO	Tue, May 20, 1997	5.42	5.42	5.25	5.25
25	NASDAQ	TTWO	Mon, May 19, 1997	5.33	5.50	5.25	5.42
24	NASDAQ	TTWO	Fri, May 16, 1997	5.33	5.50	5.00	5.50
23	NASDAQ	TTWO	Thu, May 15, 1997	5.50	5.50	5.33	5.33
22	NASDAQ	TTWO	Wed, May 14, 1997	5.67	5.67	5.50	5.50
21	NASDAQ	TTWO	Tue, May 13, 1997	5.42	5.67	5.42	5.67
20	NASDAQ	TTWO	Mon, May 12, 1997	4.92	5.67	4.83	5.42
19	NASDAQ	TTWO	Fri, May 9, 1997	4.92	4.92	4.75	4.83
18	NASDAQ	TTWO	Thu, May 8, 1997	4.75	4.92	4.75	4.75
17	NASDAQ	TTWO	Wed, May 7, 1997	4.83	4.92	4.67	4.92
16	NASDAQ	TTWO	Tue, May 6, 1997	4.83	4.92	4.83	4.83
15	NASDAQ	TTWO	Mon, May 5, 1997	4.83	5.00	4.83	4.83
14	NASDAQ	TTWO	Fri, May 2, 1997	5.00	5.00	4.67	5.00
13	NASDAQ	TTWO	Thu, May 1, 1997	5.00	5.17	5.00	5.13
12	NASDAQ	TTWO	Wed, Apr 30, 1997	4.75	5.08	4.75	5.04
11	NASDAQ	TTWO	Tue, Apr 29, 1997	4.33	4.92	4.33	4.92
10	NASDAQ	TTWO	Mon, Apr 28, 1997	4.50	4.71	4.33	4.33
9	NASDAQ	TTWO	Fri, Apr 25, 1997	4.92	4.92	4.42	4.50
8	NASDAQ	TTWO	Thu, Apr 24, 1997	4.50	5.00	4.42	4.83
7	NASDAQ	TTWO	Wed, Apr 23, 1997	4.00	4.50	3.92	4.50
6	NASDAQ	TTWO	Tue, Apr 22, 1997	4.00	4.00	3.92	3.92
5	NASDAQ	TTWO	Mon, Apr 21, 1997	3.92	4.00	3.92	4.00
4	NASDAQ	TTWO	Fri, Apr 18, 1997	3.83	4.00	3.83	4.00
3	NASDAQ	TTWO	Thu, Apr 17, 1997	3.75	4.08	3.75	3.83
2	NASDAQ	TTWO	Wed, Apr 16, 1997	3.92	4.17	3.58	3.71
1	NASDAQ	TTWO	Tue, Apr 15, 1997	3.67	3.92	3.42	3.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Take-Two Interactive Software Inc NASDAQ:TTWO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024