Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
197.93
+4.85 (2.51%)
Mar 31, 2026, 1:07 PM EDT - Market open
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 194.24 | 197.53 | 193.38 | 196.73 | - | 1.89% | 504,031 |
| Mar 30, 2026 | 192.79 | 195.62 | 191.23 | 193.08 | 193.08 | 1.79% | 2,079,063 |
| Mar 27, 2026 | 193.00 | 194.00 | 187.63 | 189.69 | 189.69 | -2.58% | 1,861,112 |
| Mar 26, 2026 | 190.50 | 197.17 | 190.35 | 194.72 | 194.72 | 0.87% | 1,620,295 |
| Mar 25, 2026 | 194.06 | 195.89 | 188.23 | 193.05 | 193.05 | 0.88% | 1,929,760 |
| Mar 24, 2026 | 199.57 | 199.92 | 191.00 | 191.37 | 191.37 | -4.72% | 2,446,692 |
| Mar 23, 2026 | 201.34 | 203.44 | 199.19 | 200.84 | 200.84 | 0.10% | 1,874,482 |
| Mar 20, 2026 | 200.71 | 202.39 | 198.02 | 200.63 | 200.63 | -0.56% | 3,698,009 |
| Mar 19, 2026 | 203.40 | 206.38 | 199.55 | 201.75 | 201.75 | -1.21% | 1,626,306 |
| Mar 18, 2026 | 204.80 | 208.90 | 203.62 | 204.22 | 204.22 | -1.21% | 1,497,487 |
| Mar 17, 2026 | 209.06 | 213.00 | 206.44 | 206.72 | 206.72 | -0.47% | 1,587,559 |
| Mar 16, 2026 | 209.46 | 212.02 | 207.45 | 207.69 | 207.69 | -0.43% | 2,130,108 |
| Mar 13, 2026 | 209.33 | 210.35 | 203.90 | 208.58 | 208.58 | -0.30% | 1,633,770 |
| Mar 12, 2026 | 210.68 | 212.81 | 208.17 | 209.20 | 209.20 | -0.90% | 1,351,925 |
| Mar 11, 2026 | 209.13 | 211.64 | 207.50 | 211.09 | 211.09 | 0.96% | 1,869,308 |
| Mar 10, 2026 | 214.77 | 216.00 | 207.80 | 209.08 | 209.08 | -2.59% | 1,877,769 |
| Mar 9, 2026 | 208.69 | 214.84 | 208.01 | 214.63 | 214.63 | 1.48% | 1,876,667 |
| Mar 6, 2026 | 210.82 | 212.46 | 208.69 | 211.50 | 211.50 | -0.48% | 1,587,398 |
| Mar 5, 2026 | 213.09 | 216.17 | 210.82 | 212.53 | 212.53 | -1.50% | 2,112,584 |
| Mar 4, 2026 | 217.92 | 219.45 | 211.32 | 215.77 | 215.77 | -0.59% | 2,471,005 |
| Mar 3, 2026 | 209.78 | 221.08 | 208.51 | 217.05 | 217.05 | 1.48% | 2,367,209 |
| Mar 2, 2026 | 209.00 | 215.96 | 208.78 | 213.88 | 213.88 | 1.13% | 1,966,833 |
| Feb 27, 2026 | 210.31 | 213.68 | 209.37 | 211.48 | 211.48 | -0.85% | 2,234,881 |
| Feb 26, 2026 | 207.76 | 214.15 | 207.75 | 213.29 | 213.29 | 2.88% | 2,231,344 |
| Feb 25, 2026 | 204.85 | 207.98 | 202.84 | 207.31 | 207.31 | 1.53% | 2,416,646 |
| Feb 24, 2026 | 194.77 | 204.51 | 192.63 | 204.19 | 204.19 | 4.40% | 1,982,500 |
| Feb 23, 2026 | 199.17 | 199.33 | 194.14 | 195.59 | 195.59 | -2.07% | 1,963,129 |
| Feb 20, 2026 | 199.12 | 202.94 | 197.20 | 199.72 | 199.72 | -0.82% | 1,872,609 |
| Feb 19, 2026 | 199.03 | 204.60 | 198.75 | 201.37 | 201.37 | 1.12% | 2,139,915 |
| Feb 18, 2026 | 194.73 | 200.09 | 193.89 | 199.13 | 199.13 | 2.71% | 1,931,048 |
| Feb 17, 2026 | 193.65 | 196.83 | 191.88 | 193.87 | 193.87 | 0.10% | 2,161,142 |
| Feb 13, 2026 | 191.90 | 194.68 | 188.65 | 193.67 | 193.67 | 1.74% | 2,575,441 |
| Feb 12, 2026 | 203.40 | 204.20 | 189.29 | 190.36 | 190.36 | -6.64% | 5,020,814 |
| Feb 11, 2026 | 208.00 | 210.24 | 199.36 | 203.89 | 203.89 | -3.24% | 4,207,338 |
| Feb 10, 2026 | 212.49 | 213.53 | 208.73 | 210.71 | 210.71 | 2.77% | 4,145,203 |
| Feb 9, 2026 | 197.50 | 205.66 | 196.33 | 205.03 | 205.03 | 4.83% | 4,129,007 |
| Feb 6, 2026 | 197.42 | 198.07 | 189.45 | 195.59 | 195.59 | 1.22% | 3,100,298 |
| Feb 5, 2026 | 201.78 | 203.78 | 192.20 | 193.24 | 193.24 | -3.75% | 3,995,378 |
| Feb 4, 2026 | 207.71 | 209.05 | 197.45 | 200.76 | 200.76 | -5.38% | 5,743,251 |
| Feb 3, 2026 | 220.98 | 221.16 | 206.61 | 212.17 | 212.17 | -4.35% | 5,266,502 |
| Feb 2, 2026 | 225.51 | 229.08 | 220.35 | 221.81 | 221.81 | 0.69% | 4,345,765 |
| Jan 30, 2026 | 237.67 | 238.15 | 211.13 | 220.30 | 220.30 | -7.93% | 9,097,787 |
| Jan 29, 2026 | 241.04 | 243.71 | 236.13 | 239.27 | 239.27 | -1.61% | 1,907,365 |
| Jan 28, 2026 | 245.99 | 248.55 | 242.33 | 243.18 | 243.18 | -0.95% | 1,554,555 |
| Jan 27, 2026 | 246.05 | 248.54 | 242.73 | 245.52 | 245.52 | -0.04% | 1,173,825 |
| Jan 26, 2026 | 245.57 | 247.20 | 244.06 | 245.63 | 245.63 | -0.04% | 1,204,774 |
| Jan 23, 2026 | 241.14 | 245.82 | 240.94 | 245.73 | 245.73 | 1.92% | 1,175,338 |
| Jan 22, 2026 | 239.56 | 241.55 | 233.85 | 241.10 | 241.10 | 1.20% | 1,625,493 |
| Jan 21, 2026 | 240.61 | 241.00 | 236.01 | 238.23 | 238.23 | -0.99% | 1,267,936 |
| Jan 20, 2026 | 239.00 | 242.92 | 237.06 | 240.61 | 240.61 | 0.20% | 1,350,389 |