Skip to main content
Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
211.65
-3.59 (-1.67%)
At close: Feb 21, 2025, 4:00 PM
211.75
+0.10 (0.05%)
After-hours: Feb 21, 2025, 5:10 PM EST

TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 2025185.10186.17182.92184.92184.920.75%1,697,990
Feb 4, 2025186.14186.61182.66183.54183.54-1.36%1,661,204
Feb 3, 2025184.62187.59182.89186.07186.070.30%1,741,449
Jan 31, 2025190.07190.93185.39185.51185.51-2.99%1,680,774
Jan 30, 2025190.91192.50189.88191.23191.230.60%1,213,220
Jan 29, 2025186.92191.61186.92190.09190.091.58%1,430,545
Jan 28, 2025186.85189.70185.73187.14187.14-0.39%1,616,139
Jan 27, 2025185.05190.58184.18187.87187.871.28%2,335,624
Jan 24, 2025184.00185.63182.57185.49185.490.91%1,638,756
Jan 23, 2025183.28184.69179.61183.82183.82-2.22%2,067,194
Jan 22, 2025185.36188.18183.54187.99187.991.54%1,548,506
Jan 21, 2025187.55189.04184.43185.14185.14-0.68%1,611,301
Jan 17, 2025186.95186.95184.82186.41186.411.66%1,443,904
Jan 16, 2025182.27184.46181.26183.37183.371.13%1,282,400
Jan 15, 2025183.40183.80179.58181.32181.320.72%1,332,078
Jan 14, 2025178.91181.53178.65180.03180.030.71%876,197
Jan 13, 2025178.61179.98177.93178.76178.760.08%957,454
Jan 10, 2025181.90182.88177.35178.61178.61-2.79%1,420,430
Jan 8, 2025181.59183.91180.17183.74183.741.09%1,976,424
Jan 7, 2025188.09188.71180.88181.75181.75-3.83%2,250,962
Jan 6, 2025190.64192.14188.31188.98188.980.12%1,233,702
Jan 3, 2025184.60189.18184.20188.75188.753.10%1,452,747
Jan 2, 2025184.66185.10180.87183.07183.07-0.55%1,437,677
Dec 31, 2024184.77185.77183.65184.08184.08-0.25%1,106,939
Dec 30, 2024184.19185.93182.00184.54184.54-1.01%1,317,179
Dec 27, 2024187.43188.36184.70186.43186.43-0.39%1,010,714
Dec 26, 2024184.75187.56184.71187.16187.160.95%733,783
Dec 24, 2024184.00185.82183.63185.39185.391.18%461,104
Dec 23, 2024181.09183.37181.09183.22183.220.69%1,198,573
Dec 20, 2024180.00184.20179.00181.97181.970.33%3,579,465
Dec 19, 2024183.50184.49181.16181.38181.38-0.29%1,570,330
Dec 18, 2024186.52188.40181.64181.90181.90-2.17%2,022,781
Dec 17, 2024186.64187.32185.85185.93185.93-0.67%1,373,009
Dec 16, 2024185.92188.78185.32187.18187.180.92%1,847,036
Dec 13, 2024188.30188.65184.70185.48185.48-2.19%1,327,997
Dec 12, 2024189.33190.54188.27189.64189.64-0.43%797,079
Dec 11, 2024188.88191.26186.05190.46190.462.75%1,489,268
Dec 10, 2024186.71188.24184.71185.36185.36-1.35%1,154,083
Dec 9, 2024188.97191.02187.67187.90187.90-0.95%1,420,552
Dec 6, 2024190.36191.91188.17189.71189.71-0.17%1,501,211
Dec 5, 2024189.35191.63188.00190.03190.030.97%1,976,702
Dec 4, 2024188.50188.88187.25188.20188.200.07%1,431,420
Dec 3, 2024187.40188.38186.94188.06188.060.06%926,656
Dec 2, 2024188.36188.63187.00187.95187.95-0.23%1,257,349
Nov 29, 2024186.21189.31186.21188.38188.381.52%679,636
Nov 27, 2024188.23188.56185.35185.56185.56-1.22%1,235,798
Nov 26, 2024188.19189.28187.14187.85187.850.12%1,788,468
Nov 25, 2024189.76190.43187.47187.62187.62-0.28%2,502,070
Nov 22, 2024187.00188.45185.87188.15188.150.84%1,081,972
Nov 21, 2024187.31187.31184.91186.58186.580.58%1,168,954
Nov 20, 2024186.07186.75184.20185.50185.50-0.27%1,364,493
Nov 19, 2024182.12186.30181.06186.01186.011.68%1,535,992
Nov 18, 2024178.14183.36177.09182.93182.932.99%1,255,504
Nov 15, 2024181.00181.00176.68177.62177.62-2.13%1,349,703
Nov 14, 2024181.00182.35179.29181.48181.48-0.21%1,071,736
Nov 13, 2024180.29182.62180.10181.87181.870.73%1,074,406
Nov 12, 2024178.66180.67177.17180.55180.550.65%1,115,119
Nov 11, 2024178.44180.51178.12179.39179.390.84%2,134,146
Nov 8, 2024179.17179.34173.20177.90177.90-0.71%2,225,695
Nov 7, 2024174.00180.53171.40179.17179.177.53%3,777,551
Nov 6, 2024166.49169.04165.35166.62166.621.58%3,089,261
Nov 5, 2024163.65165.49162.80164.03164.030.68%1,303,717
Nov 4, 2024164.22164.70161.02162.93162.93-0.52%1,829,620
Nov 1, 2024161.12164.40160.83163.78163.781.27%1,457,893
Oct 31, 2024162.75164.46161.28161.72161.72-0.72%1,413,955
Oct 30, 2024162.20164.68160.62162.89162.890.38%1,659,564
Oct 29, 2024160.39163.54158.65162.28162.280.95%1,603,532
Oct 28, 2024162.00162.14160.01160.75160.75-0.64%1,395,692
Oct 25, 2024162.40163.85161.15161.79161.790.33%1,040,827
Oct 24, 2024161.62163.07159.96161.26161.260.16%1,218,969
Oct 23, 2024160.00161.29159.23161.01161.010.62%1,695,031
Oct 22, 2024156.99160.31156.53160.02160.022.00%1,697,041
Oct 21, 2024154.47156.93154.13156.88156.881.04%1,129,095
Oct 18, 2024154.41155.80154.15155.27155.270.31%976,777
Oct 17, 2024155.97156.53154.03154.79154.79-0.08%816,517
Oct 16, 2024155.89155.97154.28154.91154.91-0.73%766,269
Oct 15, 2024155.36157.51154.99156.05156.050.40%1,310,169
Oct 14, 2024155.51156.49154.69155.43155.430.22%725,090
Oct 11, 2024153.06156.48153.06155.09155.091.04%1,311,754
Oct 10, 2024152.34154.04152.27153.49153.49-0.24%912,067
Oct 9, 2024153.00155.30152.76153.86153.860.60%880,035
Oct 8, 2024152.27153.08151.32152.94152.940.48%757,031
Oct 7, 2024151.43152.55150.45152.21152.210.34%1,041,720
Oct 4, 2024149.00152.12147.78151.69151.692.73%1,768,126
Oct 3, 2024149.91151.19146.76147.66147.66-2.45%1,462,314
Oct 2, 2024150.32151.67148.93151.37151.370.59%1,178,245
Oct 1, 2024153.07153.07149.51150.48150.48-2.10%1,379,126
Sep 30, 2024153.07154.85152.26153.71153.710.43%1,343,700
Sep 27, 2024152.49153.81152.20153.05153.050.90%1,370,965
Sep 26, 2024152.29152.50150.44151.69151.690.61%1,485,488