Take-Two Interactive Software, Inc. TTWO
227.82 USD +0.87 (+0.38%)
Regular-session close
228.06 +0.24 +0.11%
After hours · Nov 13, 7:59 PM ET
226.68 Day range 233.32
189.69 52-week range 258.41
- YTD
- -11.02%
- 1 year
- -4.10%
TTWO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 230.72 | 233.32 | 226.68 | 227.82 | +0.87 | +0.38% | 2,984,263 |
| Nov 12, 2026 | 232.16 | 232.99 | 223.16 | 226.95 | -4.36 | -1.88% | 3,267,769 |
| Nov 11, 2026 | 227.57 | 237.40 | 225.21 | 231.31 | +6.67 | +2.97% | 5,299,779 |
| Nov 10, 2026 | 218.25 | 229.46 | 214.29 | 224.64 | +17.24 | +8.31% | 8,191,178 |
| Nov 9, 2026 | 216.26 | 217.00 | 206.36 | 207.40 | -7.47 | -3.48% | 5,951,253 |
| Nov 6, 2026 | 210.63 | 217.70 | 209.72 | 214.87 | +1.51 | +0.71% | 3,204,400 |
| Nov 5, 2026 | 214.87 | 218.78 | 207.10 | 213.36 | +4.46 | +2.13% | 5,883,500 |
| Nov 4, 2026 | 199.23 | 213.00 | 197.95 | 208.90 | +13.91 | +7.13% | 4,449,400 |
| Nov 3, 2026 | 193.50 | 197.43 | 192.96 | 194.99 | +2.89 | +1.50% | 2,305,000 |
| Nov 2, 2026 | 191.01 | 196.00 | 190.34 | 192.10 | +1.93 | +1.01% | 2,854,200 |
| Oct 30, 2026 | 192.10 | 194.34 | 183.86 | 190.17 | -3.22 | -1.67% | 3,575,700 |
| Oct 29, 2026 | 196.23 | 196.43 | 191.58 | 193.39 | -1.90 | -0.97% | 2,309,800 |
| Oct 28, 2026 | 200.23 | 201.50 | 195.03 | 195.29 | -5.99 | -2.98% | 2,114,100 |
| Oct 27, 2026 | 204.39 | 204.51 | 199.60 | 201.28 | -2.07 | -1.02% | 1,949,400 |
| Oct 26, 2026 | 203.74 | 204.07 | 199.90 | 203.35 | -0.34 | -0.17% | 1,670,300 |
| Oct 23, 2026 | 207.64 | 208.38 | 203.53 | 203.69 | -4.12 | -1.98% | 1,563,800 |
| Oct 22, 2026 | 206.48 | 212.00 | 206.45 | 207.81 | +1.65 | +0.80% | 2,355,800 |
| Oct 21, 2026 | 206.36 | 208.40 | 204.28 | 206.16 | -0.54 | -0.26% | 2,178,400 |
| Oct 20, 2026 | 205.65 | 207.37 | 204.95 | 206.70 | +1.78 | +0.87% | 1,292,600 |
| Oct 19, 2026 | 205.19 | 206.57 | 204.00 | 204.92 | -0.36 | -0.18% | 1,690,900 |
| Oct 16, 2026 | 210.54 | 212.16 | 203.71 | 205.28 | -4.10 | -1.96% | 2,593,900 |
| Oct 15, 2026 | 202.92 | 210.81 | 202.49 | 209.38 | +8.15 | +4.05% | 3,154,800 |
| Oct 14, 2026 | 203.12 | 206.71 | 200.93 | 201.23 | +0.91 | +0.45% | 2,609,500 |
| Oct 13, 2026 | 209.09 | 209.55 | 196.30 | 200.32 | -8.50 | -4.07% | 5,207,800 |
| Oct 12, 2026 | 213.51 | 214.68 | 206.56 | 208.82 | -4.62 | -2.16% | 1,891,100 |
| Oct 9, 2026 | 211.95 | 215.66 | 210.00 | 213.44 | +4.07 | +1.94% | 1,933,700 |
| Oct 8, 2026 | 204.75 | 212.33 | 203.72 | 209.37 | +5.36 | +2.63% | 2,710,000 |
| Oct 7, 2026 | 201.53 | 205.89 | 201.32 | 204.01 | +1.48 | +0.73% | 2,207,600 |
| Oct 6, 2026 | 203.31 | 205.01 | 201.70 | 202.53 | -0.93 | -0.46% | 2,053,700 |
| Oct 5, 2026 | 202.73 | 204.59 | 201.58 | 203.46 | +0.73 | +0.36% | 2,229,100 |
| Oct 2, 2026 | 203.69 | 204.68 | 201.20 | 202.73 | -0.89 | -0.44% | 1,596,000 |
| Oct 1, 2026 | 207.50 | 207.88 | 200.44 | 203.62 | -3.88 | -1.87% | 2,658,000 |
| Sep 30, 2026 | 203.69 | 210.15 | 203.00 | 207.50 | +4.72 | +2.33% | 2,448,000 |
| Sep 29, 2026 | 202.35 | 203.08 | 200.00 | 202.78 | +0.43 | +0.21% | 1,955,700 |
| Sep 28, 2026 | 200.72 | 203.55 | 199.46 | 202.35 | +0.91 | +0.45% | 2,072,900 |
| Sep 25, 2026 | 203.48 | 203.99 | 200.55 | 201.44 | -1.54 | -0.76% | 2,076,300 |
| Sep 24, 2026 | 207.20 | 209.40 | 202.37 | 202.98 | -3.34 | -1.62% | 2,334,100 |
| Sep 23, 2026 | 206.26 | 208.78 | 203.19 | 206.32 | +0.79 | +0.38% | 2,422,500 |
| Sep 22, 2026 | 211.71 | 211.80 | 204.25 | 205.53 | -4.39 | -2.09% | 3,023,200 |
| Sep 21, 2026 | 206.20 | 210.50 | 204.00 | 209.92 | +4.47 | +2.18% | 2,633,600 |
| Sep 18, 2026 | 210.80 | 211.80 | 205.19 | 205.45 | -5.17 | -2.45% | 5,711,000 |
| Sep 17, 2026 | 212.50 | 213.46 | 207.77 | 210.62 | -1.19 | -0.56% | 2,635,900 |
| Sep 16, 2026 | 211.59 | 215.00 | 210.72 | 211.81 | -0.10 | -0.05% | 2,156,900 |
| Sep 15, 2026 | 220.24 | 220.45 | 211.54 | 211.91 | -11.00 | -4.93% | 2,554,200 |
| Sep 14, 2026 | 218.43 | 224.26 | 214.54 | 222.91 | +7.44 | +3.45% | 2,192,700 |
| Sep 11, 2026 | 217.60 | 219.84 | 215.27 | 215.47 | -1.49 | -0.69% | 1,343,800 |
| Sep 10, 2026 | 209.68 | 219.58 | 209.25 | 216.96 | +5.82 | +2.76% | 2,474,100 |
| Sep 9, 2026 | 212.39 | 213.19 | 208.52 | 211.14 | -2.15 | -1.01% | 2,176,800 |
| Sep 8, 2026 | 213.84 | 216.26 | 210.15 | 213.29 | -1.40 | -0.65% | 2,575,900 |
| Sep 4, 2026 | 211.95 | 216.99 | 211.33 | 214.69 | +0.56 | +0.26% | 2,080,000 |
| Sep 3, 2026 | 216.96 | 220.58 | 213.60 | 214.13 | -2.01 | -0.93% | 2,701,500 |
| Sep 2, 2026 | 216.06 | 220.71 | 214.85 | 216.14 | -0.54 | -0.25% | 2,483,600 |
| Sep 1, 2026 | 217.01 | 219.54 | 214.14 | 216.68 | -3.02 | -1.37% | 2,802,300 |
| Aug 31, 2026 | 233.56 | 234.57 | 216.76 | 219.70 | -15.69 | -6.67% | 6,843,700 |
| Aug 28, 2026 | 239.00 | 240.54 | 232.15 | 235.39 | +2.39 | +1.03% | 3,706,600 |
| Aug 27, 2026 | 234.90 | 238.25 | 225.10 | 233.00 | -0.45 | -0.19% | 4,228,100 |
| Aug 26, 2026 | 232.58 | 241.29 | 232.48 | 233.45 | +0.52 | +0.22% | 2,165,900 |
| Aug 25, 2026 | 233.50 | 237.49 | 232.44 | 232.93 | -0.57 | -0.24% | 1,591,600 |
| Aug 24, 2026 | 239.79 | 242.37 | 232.71 | 233.50 | -6.12 | -2.55% | 2,712,900 |
| Aug 21, 2026 | 242.78 | 245.68 | 239.45 | 239.62 | -0.53 | -0.22% | 1,618,900 |
| Aug 20, 2026 | 236.88 | 241.23 | 231.58 | 240.15 | +3.11 | +1.31% | 2,445,800 |
| Aug 19, 2026 | 242.40 | 246.50 | 236.24 | 237.04 | -5.36 | -2.21% | 2,667,100 |
| Aug 18, 2026 | 243.58 | 248.39 | 241.76 | 242.40 | +0.79 | +0.33% | 1,907,900 |
| Aug 17, 2026 | 245.01 | 247.63 | 241.04 | 241.61 | -5.34 | -2.16% | 1,654,700 |
| Aug 14, 2026 | 242.34 | 248.98 | 242.34 | 246.95 | +5.04 | +2.08% | 1,118,900 |
65 days, newest first. Daily bars as drawn on the TTWO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.