Take-Two Interactive Software, Inc. TTWO
NASDAQ · United States · Technology Services
$207.50+4.72 (+2.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $207.50 | +2.33% | $203.69 | $210.15 | $203.00 | 2.45M |
| 2026-09-29 | $202.78 | +0.21% | $202.35 | $203.08 | $200.00 | 1.96M |
| 2026-09-28 | $202.35 | +0.45% | $200.72 | $203.55 | $199.46 | 2.07M |
| 2026-09-25 | $201.44 | -0.76% | $203.48 | $203.99 | $200.55 | 2.08M |
| 2026-09-24 | $202.98 | -1.62% | $207.20 | $209.40 | $202.37 | 2.33M |
| 2026-09-23 | $206.32 | +0.38% | $206.26 | $208.78 | $203.19 | 2.42M |
| 2026-09-22 | $205.53 | -2.09% | $211.71 | $211.80 | $204.25 | 3.02M |
| 2026-09-21 | $209.92 | +2.18% | $206.20 | $210.50 | $204.00 | 2.63M |
| 2026-09-18 | $205.45 | -2.45% | $210.80 | $211.80 | $205.19 | 5.71M |
| 2026-09-17 | $210.62 | -0.56% | $212.50 | $213.46 | $207.77 | 2.64M |
| 2026-09-16 | $211.81 | -0.05% | $211.59 | $215.00 | $210.72 | 2.16M |
| 2026-09-15 | $211.91 | -4.93% | $220.24 | $220.45 | $211.54 | 2.55M |
| 2026-09-14 | $222.91 | +3.45% | $218.43 | $224.26 | $214.54 | 2.19M |
| 2026-09-11 | $215.47 | -0.69% | $217.60 | $219.84 | $215.27 | 1.34M |
| 2026-09-10 | $216.96 | +2.76% | $209.68 | $219.58 | $209.25 | 2.47M |
| 2026-09-09 | $211.14 | -1.01% | $212.39 | $213.19 | $208.52 | 2.18M |
| 2026-09-08 | $213.29 | -0.65% | $213.84 | $216.26 | $210.15 | 2.58M |
| 2026-09-04 | $214.69 | +0.26% | $211.95 | $216.99 | $211.33 | 2.08M |
| 2026-09-03 | $214.13 | -0.93% | $216.96 | $220.58 | $213.60 | 2.70M |
| 2026-09-02 | $216.14 | -0.25% | $216.06 | $220.71 | $214.85 | 2.48M |
| 2026-09-01 | $216.68 | -1.37% | $217.01 | $219.54 | $214.14 | 2.80M |
| 2026-08-31 | $219.70 | -6.67% | $233.56 | $234.57 | $216.76 | 6.84M |
| 2026-08-28 | $235.39 | +1.03% | $239.00 | $240.54 | $232.15 | 3.71M |
| 2026-08-27 | $233.00 | -0.19% | $234.90 | $238.25 | $225.10 | 4.23M |
| 2026-08-26 | $233.45 | +0.22% | $232.58 | $241.29 | $232.48 | 2.17M |
| 2026-08-25 | $232.93 | -0.24% | $233.50 | $237.49 | $232.44 | 1.59M |
| 2026-08-24 | $233.50 | -2.55% | $239.79 | $242.37 | $232.71 | 2.71M |
| 2026-08-21 | $239.62 | -0.22% | $242.78 | $245.68 | $239.45 | 1.62M |
| 2026-08-20 | $240.15 | +1.31% | $236.88 | $241.23 | $231.58 | 2.45M |
| 2026-08-19 | $237.04 | -2.21% | $242.40 | $246.50 | $236.24 | 2.67M |
| 2026-08-18 | $242.40 | +0.33% | $243.58 | $248.39 | $241.76 | 1.91M |
| 2026-08-17 | $241.61 | -2.16% | $245.01 | $247.63 | $241.04 | 1.65M |
| 2026-08-14 | $246.95 | +2.08% | $242.34 | $248.98 | $242.34 | 1.12M |
| 2026-08-13 | $241.91 | -0.45% | $243.77 | $245.43 | $239.52 | 1.67M |
| 2026-08-12 | $243.00 | -2.99% | $248.38 | $248.96 | $242.21 | 1.84M |
| 2026-08-11 | $250.50 | -1.21% | $253.37 | $254.95 | $247.83 | 2.45M |
| 2026-08-10 | $253.57 | +2.87% | $247.55 | $256.62 | $247.34 | 3.78M |
| 2026-08-07 | $246.50 | +6.04% | $233.50 | $247.54 | $231.07 | 3.99M |
| 2026-08-06 | $232.47 | -1.04% | $240.66 | $242.97 | $228.20 | 3.99M |
| 2026-08-05 | $234.91 | -2.21% | $242.76 | $243.51 | $232.34 | 2.11M |
| 2026-08-04 | $240.22 | -2.01% | $244.19 | $246.25 | $239.51 | 2.10M |
| 2026-08-03 | $245.15 | +0.92% | $246.05 | $248.46 | $243.76 | 1.63M |
| 2026-07-31 | $242.92 | -1.82% | $246.37 | $247.08 | $237.96 | 1.93M |
| 2026-07-30 | $247.43 | +0.41% | $242.02 | $247.66 | $242.02 | 2.31M |
| 2026-07-29 | $246.43 | -0.48% | $248.17 | $250.93 | $246.06 | 2.48M |
| 2026-07-28 | $247.62 | +1.50% | $245.22 | $248.70 | $241.42 | 1.94M |
| 2026-07-27 | $243.95 | +5.31% | $237.93 | $244.51 | $235.62 | 2.03M |
| 2026-07-24 | $231.65 | +0.61% | $231.69 | $234.16 | $229.56 | 1.34M |
| 2026-07-23 | $230.25 | -1.43% | $231.87 | $233.18 | $228.50 | 1.49M |
| 2026-07-22 | $233.58 | -1.00% | $236.24 | $236.50 | $232.57 | 1.27M |
| 2026-07-21 | $235.93 | -1.28% | $237.83 | $239.38 | $235.30 | 1.20M |
| 2026-07-20 | $238.98 | +0.97% | $236.80 | $241.79 | $236.75 | 1.35M |
| 2026-07-17 | $236.68 | -1.21% | $235.64 | $239.25 | $232.50 | 2.36M |
| 2026-07-16 | $239.57 | -1.74% | $243.00 | $243.50 | $238.00 | 1.56M |
| 2026-07-15 | $243.80 | +2.85% | $237.49 | $246.19 | $237.25 | 1.63M |
| 2026-07-14 | $237.04 | -2.89% | $237.19 | $241.86 | $236.24 | 1.46M |
| 2026-07-13 | $244.10 | +0.37% | $242.98 | $246.70 | $242.98 | 1.25M |
| 2026-07-10 | $243.20 | -1.18% | $247.37 | $249.00 | $242.25 | 2.25M |
| 2026-07-09 | $246.10 | -2.10% | $251.65 | $253.86 | $244.30 | 2.38M |
| 2026-07-08 | $251.38 | -2.49% | $256.94 | $259.99 | $250.92 | 1.54M |
| 2026-07-07 | $257.79 | -0.24% | $263.08 | $265.94 | $256.86 | 2.06M |
| 2026-07-06 | $258.41 | +1.34% | $252.99 | $258.51 | $252.64 | 1.90M |
| 2026-07-02 | $254.99 | +1.87% | $250.32 | $255.27 | $249.14 | 2.03M |
| 2026-07-01 | $250.32 | +0.14% | $252.53 | $253.20 | $248.14 | 2.31M |
| 2026-06-30 | $249.98 | +1.15% | $244.50 | $252.95 | $243.22 | 3.12M |
| 2026-06-29 | $247.15 | +3.61% | $243.24 | $250.47 | $242.45 | 3.80M |
| 2026-06-26 | $238.53 | -0.08% | $240.84 | $241.10 | $233.40 | 6.49M |
| 2026-06-25 | $238.72 | +1.25% | $237.02 | $240.84 | $230.67 | 2.85M |
| 2026-06-24 | $235.77 | -2.83% | $247.06 | $249.29 | $234.00 | 4.15M |
| 2026-06-23 | $242.64 | +1.28% | $240.48 | $247.42 | $240.10 | 3.15M |
| 2026-06-22 | $239.57 | +0.12% | $244.61 | $251.24 | $237.20 | 4.37M |
| 2026-06-18 | $239.28 | +4.93% | $239.14 | $242.15 | $233.23 | 7.24M |
| 2026-06-17 | $228.03 | -0.84% | $227.83 | $234.72 | $226.45 | 2.67M |
| 2026-06-16 | $229.97 | +6.35% | $217.00 | $230.50 | $214.03 | 3.49M |
| 2026-06-15 | $216.23 | +2.12% | $213.01 | $217.37 | $211.75 | 1.63M |
| 2026-06-12 | $211.75 | -0.16% | $211.26 | $213.26 | $209.00 | 1.50M |
| 2026-06-11 | $212.08 | +0.77% | $207.24 | $213.77 | $206.00 | 1.87M |
| 2026-06-10 | $210.46 | -0.75% | $209.96 | $214.17 | $208.82 | 2.00M |
| 2026-06-09 | $212.05 | -0.24% | $210.69 | $213.32 | $207.91 | 1.77M |
| 2026-06-08 | $212.55 | -0.86% | $214.00 | $214.36 | $208.50 | 2.48M |
| 2026-06-05 | $214.39 | -1.04% | $217.33 | $220.29 | $212.78 | 1.99M |
| 2026-06-04 | $216.65 | +0.39% | $217.01 | $220.75 | $216.35 | 1.94M |
| 2026-06-03 | $215.80 | -2.96% | $220.00 | $220.79 | $214.29 | 2.19M |
| 2026-06-02 | $222.38 | -2.03% | $222.26 | $224.00 | $217.36 | 2.68M |
| 2026-06-01 | $226.98 | +1.26% | $227.99 | $231.02 | $223.88 | 2.63M |
| 2026-05-29 | $224.16 | +2.89% | $218.26 | $227.78 | $217.85 | 6.49M |
| 2026-05-28 | $217.87 | -0.27% | $219.67 | $221.48 | $216.31 | 2.73M |
| 2026-05-27 | $218.46 | -1.00% | $217.97 | $224.11 | $216.40 | 2.98M |
| 2026-05-26 | $220.67 | -3.02% | $225.13 | $230.64 | $220.49 | 3.24M |
| 2026-05-22 | $227.55 | -4.42% | $243.75 | $247.00 | $220.56 | 7.05M |