Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
225.59
+0.14 (0.06%)
May 9, 2025, 10:59 AM - Market open

TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025225.45227.42223.05225.00--0.20%210,290
May 8, 2025227.11227.98224.39225.45225.45-0.39%1,774,222
May 7, 2025232.11232.94225.34226.34226.34-2.37%2,786,959
May 6, 2025223.51232.21222.24231.84231.842.89%2,811,998
May 5, 2025218.50225.82217.74225.32225.322.65%2,828,645
May 2, 2025214.45224.72211.00219.50219.50-6.66%8,968,333
May 1, 2025234.12238.00233.42235.17235.170.79%2,175,085
Apr 30, 2025227.00234.09225.40233.32233.321.13%2,234,204
Apr 29, 2025225.20231.23225.20230.71230.712.29%1,621,173
Apr 28, 2025227.25229.00223.59225.55225.550.08%2,071,652
Apr 25, 2025222.65225.49222.28225.38225.381.21%1,534,579
Apr 24, 2025213.80224.58213.30222.69222.694.40%2,966,631
Apr 23, 2025212.07215.97211.00213.30213.301.59%1,713,559
Apr 22, 2025208.13211.76207.07209.97209.972.34%1,493,048
Apr 21, 2025210.84211.34202.41205.16205.16-3.58%1,744,437
Apr 17, 2025213.67214.80211.46212.77212.770.65%1,060,193
Apr 16, 2025213.80215.85209.17211.40211.40-1.49%1,228,698
Apr 15, 2025212.75215.35211.95214.60214.600.77%1,267,466
Apr 14, 2025214.00216.00210.99212.95212.950.41%1,220,645
Apr 11, 2025204.83212.85202.26212.07212.073.75%2,648,554
Apr 10, 2025205.01206.36196.65204.41204.41-1.79%2,257,360
Apr 9, 2025194.34209.39194.12208.13208.136.05%2,820,864
Apr 8, 2025201.61205.21193.11196.25196.25-0.65%2,230,690
Apr 7, 2025190.92201.13188.56197.53197.531.52%3,608,431
Apr 4, 2025205.10208.33194.18194.58194.58-6.87%3,684,623
Apr 3, 2025205.46211.50204.94208.93208.93-1.03%2,324,536
Apr 2, 2025207.88212.72207.00211.10211.100.46%1,602,779
Apr 1, 2025205.23210.57204.70210.13210.131.39%1,654,740
Mar 31, 2025207.40207.89200.66207.25207.25-1.53%2,690,200
Mar 28, 2025214.28215.52209.32210.47210.47-1.78%1,439,438
Mar 27, 2025215.77216.70213.63214.29214.29-0.74%1,128,819
Mar 26, 2025217.00220.93211.95215.89215.89-0.95%1,951,880
Mar 25, 2025213.66218.56211.57217.95217.952.08%1,360,997
Mar 24, 2025217.15217.18211.89213.51213.510.02%1,453,231
Mar 21, 2025207.51215.00204.21213.47213.471.83%3,631,979
Mar 20, 2025206.93211.46206.90209.63209.630.37%1,329,267
Mar 19, 2025204.00210.71203.48208.86208.862.22%1,381,650
Mar 18, 2025205.96206.36203.70204.32204.32-1.06%1,067,585
Mar 17, 2025203.82207.71203.06206.50206.500.94%1,904,905
Mar 14, 2025205.67206.32201.84204.57204.570.46%1,365,539
Mar 13, 2025204.48206.20201.93203.63203.63-0.83%1,263,241
Mar 12, 2025204.48206.72203.49205.33205.330.75%1,415,037
Mar 11, 2025202.04206.02201.77203.80203.800.93%1,543,531
Mar 10, 2025200.98202.47197.00201.93201.93-1.17%1,880,331
Mar 7, 2025206.76207.45198.71204.33204.33-1.70%1,889,839
Mar 6, 2025214.20216.46207.33207.87207.87-3.23%2,273,454
Mar 5, 2025208.10215.27208.10214.81214.813.00%1,750,157
Mar 4, 2025207.98209.09202.01208.55208.550.24%2,106,659
Mar 3, 2025212.89214.50207.78208.05208.05-1.85%1,781,661
Feb 28, 2025208.72212.10206.71211.98211.981.81%1,858,252