Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
256.67
+2.32 (0.91%)
At close: Jan 7, 2026, 4:00 PM EST
256.59
-0.08 (-0.03%)
After-hours: Jan 7, 2026, 6:19 PM EST
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 235.95 | 238.27 | 234.01 | 235.03 | 235.03 | -1.06% | 1,542,943 |
| Nov 13, 2025 | 239.52 | 242.09 | 237.27 | 237.55 | 237.55 | -1.16% | 1,358,171 |
| Nov 12, 2025 | 241.05 | 242.60 | 238.29 | 240.34 | 240.34 | -0.15% | 1,317,377 |
| Nov 11, 2025 | 234.06 | 241.43 | 233.20 | 240.70 | 240.70 | 2.84% | 2,072,291 |
| Nov 10, 2025 | 231.97 | 237.02 | 229.10 | 234.06 | 234.06 | 0.89% | 3,222,603 |
| Nov 7, 2025 | 232.03 | 243.56 | 227.25 | 232.00 | 232.00 | -8.08% | 5,792,514 |
| Nov 6, 2025 | 253.09 | 256.92 | 252.04 | 252.40 | 252.40 | -0.93% | 3,324,737 |
| Nov 5, 2025 | 253.71 | 256.27 | 249.99 | 254.76 | 254.76 | 0.92% | 2,309,362 |
| Nov 4, 2025 | 256.06 | 256.06 | 250.33 | 252.43 | 252.43 | -1.26% | 1,818,493 |
| Nov 3, 2025 | 257.75 | 257.75 | 251.33 | 255.65 | 255.65 | -0.28% | 1,513,578 |
| Oct 31, 2025 | 253.16 | 257.09 | 253.16 | 256.37 | 256.37 | 1.42% | 1,411,265 |
| Oct 30, 2025 | 251.46 | 255.98 | 250.00 | 252.78 | 252.78 | 0.42% | 1,265,081 |
| Oct 29, 2025 | 250.12 | 252.75 | 249.24 | 251.73 | 251.73 | 0.06% | 1,520,541 |
| Oct 28, 2025 | 254.64 | 256.20 | 251.41 | 251.57 | 251.57 | -1.06% | 1,455,633 |
| Oct 27, 2025 | 256.29 | 257.01 | 252.15 | 254.27 | 254.27 | -0.33% | 1,318,284 |