Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
225.39
-2.94 (-1.29%)
At close: May 29, 2025, 4:00 PM
225.33
-0.06 (-0.02%)
After-hours: May 29, 2025, 7:58 PM EDT
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 228.66 | 228.66 | 223.72 | 225.39 | 225.39 | -1.29% | 2,137,299 |
| May 28, 2025 | 226.34 | 229.88 | 226.34 | 228.33 | 228.33 | 0.91% | 2,077,566 |
| May 27, 2025 | 226.00 | 227.50 | 224.00 | 226.27 | 226.27 | 0.57% | 2,372,263 |
| May 23, 2025 | 225.92 | 226.16 | 224.00 | 224.99 | 224.99 | -0.45% | 1,863,014 |
| May 22, 2025 | 228.03 | 228.40 | 223.12 | 226.01 | 226.01 | -0.33% | 4,751,087 |
| May 21, 2025 | 228.03 | 231.64 | 226.67 | 226.76 | 226.76 | -4.52% | 6,081,064 |
| May 20, 2025 | 233.02 | 237.62 | 232.54 | 237.50 | 237.50 | 1.21% | 1,729,504 |
| May 19, 2025 | 226.74 | 235.72 | 225.45 | 234.66 | 234.66 | 3.49% | 2,189,996 |
| May 16, 2025 | 236.58 | 240.78 | 226.11 | 226.74 | 226.74 | -2.41% | 4,381,389 |
| May 15, 2025 | 228.75 | 233.76 | 228.40 | 232.34 | 232.34 | 1.24% | 3,081,518 |
| May 14, 2025 | 225.71 | 229.67 | 224.89 | 229.50 | 229.50 | 1.48% | 2,140,245 |
| May 13, 2025 | 225.86 | 228.30 | 224.31 | 226.16 | 226.16 | -0.04% | 2,116,863 |
| May 12, 2025 | 226.08 | 227.89 | 219.41 | 226.25 | 226.25 | -0.13% | 2,080,542 |
| May 9, 2025 | 225.45 | 227.49 | 223.05 | 226.55 | 226.55 | 0.49% | 1,524,677 |
| May 8, 2025 | 227.11 | 227.98 | 224.39 | 225.45 | 225.45 | -0.39% | 1,774,222 |
| May 7, 2025 | 232.11 | 232.94 | 225.34 | 226.34 | 226.34 | -2.37% | 2,786,959 |
| May 6, 2025 | 223.51 | 232.21 | 222.24 | 231.84 | 231.84 | 2.89% | 2,811,998 |
| May 5, 2025 | 218.50 | 225.82 | 217.74 | 225.32 | 225.32 | 2.65% | 2,828,645 |
| May 2, 2025 | 214.45 | 224.72 | 211.00 | 219.50 | 219.50 | -6.66% | 8,968,333 |
| May 1, 2025 | 234.12 | 238.00 | 233.42 | 235.17 | 235.17 | 0.79% | 2,175,085 |
| Apr 30, 2025 | 227.00 | 234.09 | 225.40 | 233.32 | 233.32 | 1.13% | 2,234,204 |
| Apr 29, 2025 | 225.20 | 231.23 | 225.20 | 230.71 | 230.71 | 2.29% | 1,621,173 |
| Apr 28, 2025 | 227.25 | 229.00 | 223.59 | 225.55 | 225.55 | 0.08% | 2,071,652 |
| Apr 25, 2025 | 222.65 | 225.49 | 222.28 | 225.38 | 225.38 | 1.21% | 1,534,579 |
| Apr 24, 2025 | 213.80 | 224.58 | 213.30 | 222.69 | 222.69 | 4.40% | 2,966,631 |
| Apr 23, 2025 | 212.07 | 215.97 | 211.00 | 213.30 | 213.30 | 1.59% | 1,713,559 |
| Apr 22, 2025 | 208.13 | 211.76 | 207.07 | 209.97 | 209.97 | 2.34% | 1,493,048 |
| Apr 21, 2025 | 210.84 | 211.34 | 202.41 | 205.16 | 205.16 | -3.58% | 1,744,437 |
| Apr 17, 2025 | 213.67 | 214.80 | 211.46 | 212.77 | 212.77 | 0.65% | 1,060,193 |
| Apr 16, 2025 | 213.80 | 215.85 | 209.17 | 211.40 | 211.40 | -1.49% | 1,228,698 |
| Apr 15, 2025 | 212.75 | 215.35 | 211.95 | 214.60 | 214.60 | 0.77% | 1,267,466 |
| Apr 14, 2025 | 214.00 | 216.00 | 210.99 | 212.95 | 212.95 | 0.41% | 1,220,645 |
| Apr 11, 2025 | 204.83 | 212.85 | 202.26 | 212.07 | 212.07 | 3.75% | 2,648,554 |
| Apr 10, 2025 | 205.01 | 206.36 | 196.65 | 204.41 | 204.41 | -1.79% | 2,257,360 |
| Apr 9, 2025 | 194.34 | 209.39 | 194.12 | 208.13 | 208.13 | 6.05% | 2,820,864 |
| Apr 8, 2025 | 201.61 | 205.21 | 193.11 | 196.25 | 196.25 | -0.65% | 2,230,690 |
| Apr 7, 2025 | 190.92 | 201.13 | 188.56 | 197.53 | 197.53 | 1.52% | 3,608,431 |
| Apr 4, 2025 | 205.10 | 208.33 | 194.18 | 194.58 | 194.58 | -6.87% | 3,684,623 |
| Apr 3, 2025 | 205.46 | 211.50 | 204.94 | 208.93 | 208.93 | -1.03% | 2,324,536 |
| Apr 2, 2025 | 207.88 | 212.72 | 207.00 | 211.10 | 211.10 | 0.46% | 1,602,779 |
| Apr 1, 2025 | 205.23 | 210.57 | 204.70 | 210.13 | 210.13 | 1.39% | 1,654,740 |
| Mar 31, 2025 | 207.40 | 207.89 | 200.66 | 207.25 | 207.25 | -1.53% | 2,690,200 |
| Mar 28, 2025 | 214.28 | 215.52 | 209.32 | 210.47 | 210.47 | -1.78% | 1,439,438 |
| Mar 27, 2025 | 215.77 | 216.70 | 213.63 | 214.29 | 214.29 | -0.74% | 1,128,819 |
| Mar 26, 2025 | 217.00 | 220.93 | 211.95 | 215.89 | 215.89 | -0.95% | 1,951,880 |
| Mar 25, 2025 | 213.66 | 218.56 | 211.57 | 217.95 | 217.95 | 2.08% | 1,360,997 |
| Mar 24, 2025 | 217.15 | 217.18 | 211.89 | 213.51 | 213.51 | 0.02% | 1,453,231 |
| Mar 21, 2025 | 207.51 | 215.00 | 204.21 | 213.47 | 213.47 | 1.83% | 3,631,979 |
| Mar 20, 2025 | 206.93 | 211.46 | 206.90 | 209.63 | 209.63 | 0.37% | 1,329,267 |
| Mar 19, 2025 | 204.00 | 210.71 | 203.48 | 208.86 | 208.86 | 2.22% | 1,381,650 |