Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
210.47
-3.82 (-1.78%)
At close: Mar 28, 2025, 4:00 PM
209.20
-1.27 (-0.60%)
After-hours: Mar 28, 2025, 7:50 PM EDT
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 214.28 | 215.52 | 209.32 | 210.47 | 210.47 | -1.78% | 1,438,899 |
| 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 |
| Mar 18, 2025 | 205.96 | 206.36 | 203.70 | 204.32 | 204.32 | -1.06% | 1,067,585 |
| Mar 17, 2025 | 203.82 | 207.71 | 203.06 | 206.50 | 206.50 | 0.94% | 1,904,905 |
| Mar 14, 2025 | 205.67 | 206.32 | 201.84 | 204.57 | 204.57 | 0.46% | 1,365,539 |
| Mar 13, 2025 | 204.48 | 206.20 | 201.93 | 203.63 | 203.63 | -0.83% | 1,263,241 |
| Mar 12, 2025 | 204.48 | 206.72 | 203.49 | 205.33 | 205.33 | 0.75% | 1,415,037 |
| Mar 11, 2025 | 202.04 | 206.02 | 201.77 | 203.80 | 203.80 | 0.93% | 1,543,531 |
| Mar 10, 2025 | 200.98 | 202.47 | 197.00 | 201.93 | 201.93 | -1.17% | 1,880,331 |
| Mar 7, 2025 | 206.76 | 207.45 | 198.71 | 204.33 | 204.33 | -1.70% | 1,889,839 |
| Mar 6, 2025 | 214.20 | 216.46 | 207.33 | 207.87 | 207.87 | -3.23% | 2,273,454 |
| Mar 5, 2025 | 208.10 | 215.27 | 208.10 | 214.81 | 214.81 | 3.00% | 1,750,157 |
| Mar 4, 2025 | 207.98 | 209.09 | 202.01 | 208.55 | 208.55 | 0.24% | 2,106,659 |
| Mar 3, 2025 | 212.89 | 214.50 | 207.78 | 208.05 | 208.05 | -1.85% | 1,781,661 |
| Feb 28, 2025 | 208.72 | 212.10 | 206.71 | 211.98 | 211.98 | 1.81% | 1,858,252 |
| Feb 27, 2025 | 209.85 | 211.37 | 207.63 | 208.21 | 208.21 | -0.43% | 1,122,970 |
| Feb 26, 2025 | 208.81 | 210.28 | 207.46 | 209.11 | 209.11 | 0.58% | 1,281,392 |
| Feb 25, 2025 | 210.48 | 210.68 | 206.07 | 207.91 | 207.91 | -1.94% | 1,922,241 |
| Feb 24, 2025 | 213.21 | 213.70 | 207.28 | 212.02 | 212.02 | 0.17% | 1,206,749 |
| Feb 21, 2025 | 216.00 | 216.53 | 210.66 | 211.65 | 211.65 | -1.67% | 1,439,084 |
| Feb 20, 2025 | 215.18 | 215.33 | 209.05 | 215.24 | 215.24 | 0.03% | 1,648,458 |
| Feb 19, 2025 | 218.59 | 218.75 | 212.46 | 215.18 | 215.18 | -0.55% | 1,582,571 |
| Feb 18, 2025 | 208.64 | 216.52 | 208.41 | 216.38 | 216.38 | 3.65% | 2,462,864 |
| Feb 14, 2025 | 210.23 | 212.59 | 208.55 | 208.76 | 208.76 | -0.63% | 1,454,693 |
| Feb 13, 2025 | 209.18 | 210.58 | 207.83 | 210.09 | 210.09 | 0.44% | 1,338,313 |
| Feb 12, 2025 | 207.43 | 210.11 | 206.56 | 209.18 | 209.18 | -0.36% | 1,162,834 |
| Feb 11, 2025 | 212.27 | 214.04 | 208.38 | 209.94 | 209.94 | -1.21% | 1,783,334 |
| Feb 10, 2025 | 210.01 | 215.84 | 206.28 | 212.51 | 212.51 | 1.79% | 3,454,398 |
| Feb 7, 2025 | 198.00 | 212.88 | 195.97 | 208.77 | 208.77 | 14.03% | 6,798,621 |
| Feb 6, 2025 | 184.08 | 184.53 | 181.86 | 183.08 | 183.08 | -1.00% | 2,779,663 |
| Feb 5, 2025 | 185.10 | 186.17 | 182.92 | 184.92 | 184.92 | 0.75% | 1,697,990 |
| Feb 4, 2025 | 186.14 | 186.61 | 182.66 | 183.54 | 183.54 | -1.36% | 1,661,204 |
| Feb 3, 2025 | 184.62 | 187.59 | 182.89 | 186.07 | 186.07 | 0.30% | 1,741,449 |
| Jan 31, 2025 | 190.07 | 190.93 | 185.39 | 185.51 | 185.51 | -2.99% | 1,680,774 |
| Jan 30, 2025 | 190.91 | 192.50 | 189.88 | 191.23 | 191.23 | 0.60% | 1,213,220 |
| Jan 29, 2025 | 186.92 | 191.61 | 186.92 | 190.09 | 190.09 | 1.58% | 1,430,545 |
| Jan 28, 2025 | 186.85 | 189.70 | 185.73 | 187.14 | 187.14 | -0.39% | 1,616,139 |
| Jan 27, 2025 | 185.05 | 190.58 | 184.18 | 187.87 | 187.87 | 1.28% | 2,335,624 |
| Jan 24, 2025 | 184.00 | 185.63 | 182.57 | 185.49 | 185.49 | 0.91% | 1,638,756 |
| Jan 23, 2025 | 183.28 | 184.69 | 179.61 | 183.82 | 183.82 | -2.22% | 2,067,194 |
| Jan 22, 2025 | 185.36 | 188.18 | 183.54 | 187.99 | 187.99 | 1.54% | 1,548,506 |
| Jan 21, 2025 | 187.55 | 189.04 | 184.43 | 185.14 | 185.14 | -0.68% | 1,611,301 |
| Jan 17, 2025 | 186.95 | 186.95 | 184.82 | 186.41 | 186.41 | 1.66% | 1,443,904 |
| Jan 16, 2025 | 182.27 | 184.46 | 181.26 | 183.37 | 183.37 | 1.13% | 1,282,400 |