Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
248.78
+9.10 (3.80%)
At close: Sep 8, 2025, 4:00 PM
249.99
+1.21 (0.49%)
After-hours: Sep 8, 2025, 7:59 PM EDT
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 241.78 | 250.45 | 241.40 | 248.78 | 248.78 | 3.80% | 2,170,259 |
| Sep 5, 2025 | 242.00 | 242.69 | 236.94 | 239.68 | 239.68 | -0.40% | 979,465 |
| Sep 4, 2025 | 238.53 | 240.84 | 237.37 | 240.65 | 240.65 | 0.75% | 915,426 |
| Sep 3, 2025 | 241.00 | 242.30 | 237.03 | 238.86 | 238.86 | -0.87% | 1,169,430 |
| Sep 2, 2025 | 231.16 | 241.08 | 229.33 | 240.95 | 240.95 | 3.29% | 1,860,506 |
| Aug 29, 2025 | 234.28 | 235.99 | 232.61 | 233.27 | 233.27 | -0.69% | 989,052 |
| Aug 28, 2025 | 230.64 | 235.03 | 230.64 | 234.90 | 234.90 | 1.24% | 1,127,151 |
| Aug 27, 2025 | 230.52 | 232.34 | 228.75 | 232.03 | 232.03 | 0.52% | 1,030,309 |
| Aug 26, 2025 | 231.36 | 233.55 | 230.33 | 230.82 | 230.82 | -0.44% | 2,165,313 |
| Aug 25, 2025 | 228.67 | 232.99 | 228.50 | 231.83 | 231.83 | 1.22% | 1,188,089 |
| Aug 22, 2025 | 228.67 | 230.07 | 226.75 | 229.03 | 229.03 | 0.51% | 1,089,332 |
| Aug 21, 2025 | 227.47 | 228.79 | 226.28 | 227.87 | 227.87 | -0.35% | 950,480 |
| Aug 20, 2025 | 227.38 | 229.45 | 225.54 | 228.67 | 228.67 | 0.14% | 1,327,312 |
| Aug 19, 2025 | 232.10 | 232.45 | 227.75 | 228.36 | 228.36 | -1.80% | 1,366,324 |
| Aug 18, 2025 | 233.47 | 235.60 | 231.52 | 232.55 | 232.55 | 0.16% | 1,428,641 |
| Aug 15, 2025 | 233.65 | 233.65 | 229.59 | 232.18 | 232.18 | -0.42% | 1,376,626 |
| Aug 14, 2025 | 235.30 | 238.39 | 232.20 | 233.16 | 233.16 | -1.26% | 1,688,745 |
| Aug 13, 2025 | 233.29 | 236.24 | 230.70 | 236.14 | 236.14 | 1.54% | 2,105,918 |
| Aug 12, 2025 | 224.44 | 232.78 | 224.20 | 232.56 | 232.56 | 4.44% | 2,440,238 |
| Aug 11, 2025 | 219.36 | 226.57 | 218.40 | 222.67 | 222.67 | 2.44% | 3,191,102 |
| Aug 8, 2025 | 237.52 | 239.14 | 216.34 | 217.37 | 217.37 | -4.03% | 5,619,188 |
| Aug 7, 2025 | 227.75 | 228.51 | 222.38 | 226.49 | 226.49 | -0.32% | 2,267,091 |
| Aug 6, 2025 | 226.66 | 227.67 | 224.00 | 227.21 | 227.21 | 0.57% | 1,544,408 |
| Aug 5, 2025 | 226.18 | 227.99 | 225.41 | 225.92 | 225.92 | -0.03% | 1,398,107 |
| Aug 4, 2025 | 222.84 | 226.39 | 221.62 | 225.99 | 225.99 | 2.45% | 1,875,325 |
| Aug 1, 2025 | 222.82 | 222.82 | 219.07 | 220.58 | 220.58 | -0.97% | 1,396,460 |
| Jul 31, 2025 | 224.62 | 225.31 | 222.30 | 222.73 | 222.73 | -0.48% | 1,643,978 |
| Jul 30, 2025 | 224.05 | 225.92 | 223.05 | 223.81 | 223.81 | -0.08% | 1,512,046 |
| Jul 29, 2025 | 227.15 | 227.36 | 222.50 | 223.98 | 223.98 | -0.94% | 1,857,602 |
| Jul 28, 2025 | 228.23 | 228.66 | 224.41 | 226.10 | 226.10 | 0.60% | 1,421,678 |
| Jul 25, 2025 | 226.00 | 227.21 | 223.04 | 224.75 | 224.75 | -0.44% | 1,895,607 |
| Jul 24, 2025 | 228.18 | 229.41 | 225.33 | 225.75 | 225.75 | -1.30% | 1,608,296 |
| Jul 23, 2025 | 230.45 | 231.29 | 227.87 | 228.73 | 228.73 | -1.01% | 1,331,151 |
| Jul 22, 2025 | 232.13 | 232.85 | 229.10 | 231.07 | 231.07 | -0.24% | 1,777,141 |
| Jul 21, 2025 | 232.08 | 233.24 | 230.06 | 231.63 | 231.63 | 0.19% | 1,355,962 |
| Jul 18, 2025 | 233.97 | 234.95 | 227.45 | 231.18 | 231.18 | -1.17% | 3,170,699 |
| Jul 17, 2025 | 238.73 | 238.96 | 230.40 | 233.92 | 233.92 | -2.01% | 2,106,067 |
| Jul 16, 2025 | 238.79 | 239.60 | 236.91 | 238.73 | 238.73 | 0.43% | 1,660,469 |
| Jul 15, 2025 | 237.80 | 241.07 | 236.20 | 237.70 | 237.70 | -0.32% | 2,203,496 |
| Jul 14, 2025 | 234.00 | 239.16 | 233.50 | 238.46 | 238.46 | 1.94% | 1,339,984 |
| Jul 11, 2025 | 235.78 | 236.53 | 233.15 | 233.92 | 233.92 | -0.60% | 1,429,460 |
| Jul 10, 2025 | 241.67 | 242.53 | 234.60 | 235.33 | 235.33 | -2.85% | 2,472,205 |
| Jul 9, 2025 | 241.35 | 243.18 | 240.16 | 242.23 | 242.23 | 0.69% | 1,369,512 |
| Jul 8, 2025 | 242.53 | 243.13 | 239.51 | 240.56 | 240.56 | -0.81% | 1,083,344 |
| Jul 7, 2025 | 240.64 | 243.19 | 239.84 | 242.53 | 242.53 | 1.01% | 1,924,540 |
| Jul 3, 2025 | 240.16 | 240.99 | 237.01 | 240.11 | 240.11 | 0.25% | 1,008,273 |
| Jul 2, 2025 | 239.93 | 242.28 | 238.82 | 239.51 | 239.51 | -0.25% | 1,640,728 |
| Jul 1, 2025 | 242.43 | 243.90 | 238.11 | 240.10 | 240.10 | -1.13% | 1,932,647 |
| Jun 30, 2025 | 242.68 | 244.50 | 237.31 | 242.85 | 242.85 | 0.58% | 3,236,744 |
| Jun 27, 2025 | 239.55 | 241.91 | 238.88 | 241.44 | 241.44 | 0.88% | 4,576,830 |