Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
213.24
+1.84 (0.87%)
Apr 17, 2025, 4:00 PM EDT - Market closed

TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025213.67214.80211.46212.77212.770.65%1,058,289
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
Feb 27, 2025209.85211.37207.63208.21208.21-0.43%1,122,970
Feb 26, 2025208.81210.28207.46209.11209.110.58%1,281,392
Feb 25, 2025210.48210.68206.07207.91207.91-1.94%1,922,241
Feb 24, 2025213.21213.70207.28212.02212.020.17%1,206,749
Feb 21, 2025216.00216.53210.66211.65211.65-1.67%1,439,084
Feb 20, 2025215.18215.33209.05215.24215.240.03%1,648,458
Feb 19, 2025218.59218.75212.46215.18215.18-0.55%1,582,571
Feb 18, 2025208.64216.52208.41216.38216.383.65%2,462,864
Feb 14, 2025210.23212.59208.55208.76208.76-0.63%1,454,693
Feb 13, 2025209.18210.58207.83210.09210.090.44%1,338,313
Feb 12, 2025207.43210.11206.56209.18209.18-0.36%1,162,834
Feb 11, 2025212.27214.04208.38209.94209.94-1.21%1,783,334
Feb 10, 2025210.01215.84206.28212.51212.511.79%3,454,398
Feb 7, 2025198.00212.88195.97208.77208.7714.03%6,798,621
Feb 6, 2025184.08184.53181.86183.08183.08-1.00%2,779,663