TTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	241.04	242.04	241.04	241.38	-	-0.74%	75,081
Jan 28, 2026	245.99	248.55	242.33	243.18	243.18	-0.95%	1,551,998
Jan 27, 2026	246.05	248.54	242.73	245.52	245.52	-0.04%	1,172,539
Jan 26, 2026	245.57	247.20	244.06	245.63	245.63	-0.04%	1,202,587
Jan 23, 2026	241.14	245.82	240.94	245.73	245.73	1.92%	1,171,308
Jan 22, 2026	239.56	241.55	233.85	241.10	241.10	1.20%	1,623,384
Jan 21, 2026	240.61	241.00	236.01	238.23	238.23	-0.99%	1,262,498
Jan 20, 2026	239.00	242.92	237.06	240.61	240.61	0.20%	1,343,157
Jan 16, 2026	244.97	245.03	239.00	240.14	240.14	-1.72%	1,657,373
Jan 15, 2026	245.48	246.00	242.55	244.34	244.34	-0.47%	1,083,773
Jan 14, 2026	246.68	246.75	241.51	245.49	245.49	-0.81%	1,451,733
Jan 13, 2026	248.94	250.49	244.77	247.49	247.49	-0.57%	1,158,102
Jan 12, 2026	249.04	251.21	245.74	248.92	248.92	-0.71%	1,176,801
Jan 9, 2026	252.71	254.80	249.34	250.71	250.71	-0.66%	1,009,142
Jan 8, 2026	256.94	257.91	250.59	252.38	252.38	-1.67%	1,562,310
Jan 7, 2026	253.66	257.15	251.28	256.67	256.67	0.91%	1,184,269
Jan 6, 2026	257.29	257.80	253.58	254.35	254.35	-1.15%	921,765
Jan 5, 2026	252.43	258.56	251.35	257.31	257.31	2.27%	1,108,295
Jan 2, 2026	257.71	257.71	250.20	251.60	251.60	-1.73%	1,316,607
Dec 31, 2025	257.91	258.39	255.91	256.03	256.03	-0.73%	790,273
Dec 30, 2025	255.41	260.04	254.46	257.91	257.91	0.86%	1,060,595
Dec 29, 2025	255.00	256.57	254.16	255.70	255.70	-0.15%	1,068,177
Dec 26, 2025	250.74	256.29	249.84	256.09	256.09	1.78%	903,956
Dec 24, 2025	249.23	251.72	248.76	251.60	251.60	0.95%	465,361
Dec 23, 2025	248.54	249.46	247.66	249.23	249.23	0.26%	628,299
Dec 22, 2025	247.40	249.78	247.06	248.58	248.58	0.48%	1,055,414
Dec 19, 2025	246.20	250.38	244.39	247.40	247.40	0.30%	3,575,507
Dec 18, 2025	242.98	246.85	241.38	246.65	246.65	2.54%	1,649,063
Dec 17, 2025	244.69	246.20	240.28	240.55	240.55	-1.63%	1,563,950
Dec 16, 2025	244.50	246.91	243.19	244.53	244.53	-0.01%	1,526,946
Dec 15, 2025	244.28	246.84	242.65	244.56	244.56	1.28%	1,888,704
Dec 12, 2025	242.16	243.30	240.50	241.47	241.47	-0.39%	1,529,892
Dec 11, 2025	244.01	246.74	242.06	242.41	242.41	-1.47%	1,478,445
Dec 10, 2025	249.29	250.18	245.36	246.02	246.02	-1.09%	1,150,064
Dec 9, 2025	247.00	249.50	246.23	248.73	248.73	0.59%	1,356,591
Dec 8, 2025	248.52	248.95	245.99	247.28	247.28	-0.24%	1,096,187
Dec 5, 2025	247.70	251.34	246.84	247.88	247.88	0.15%	1,362,734
Dec 4, 2025	244.21	247.90	242.19	247.51	247.51	1.05%	1,014,070
Dec 3, 2025	246.26	246.55	242.98	244.95	244.95	-0.76%	849,613
Dec 2, 2025	249.24	250.00	246.56	246.83	246.83	-1.01%	1,321,389
Dec 1, 2025	246.07	249.85	242.50	249.34	249.34	1.33%	1,706,917
Nov 28, 2025	244.78	246.49	243.74	246.07	246.07	1.00%	590,112
Nov 26, 2025	242.50	245.54	241.86	243.63	243.63	0.74%	1,026,970
Nov 25, 2025	239.62	242.42	238.81	241.84	241.84	1.16%	1,142,043
Nov 24, 2025	234.90	240.37	234.89	239.07	239.07	1.53%	2,272,161
Nov 21, 2025	234.86	238.37	234.02	235.47	235.47	0.04%	1,759,880
Nov 20, 2025	242.41	243.45	234.42	235.37	235.37	-2.12%	1,717,641
Nov 19, 2025	238.52	244.24	236.63	240.46	240.46	0.57%	2,097,300
Nov 18, 2025	233.40	239.92	231.50	239.09	239.09	2.36%	1,867,615
Nov 17, 2025	235.11	236.48	232.24	233.58	233.58	-0.62%	1,457,006