Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
210.62
+1.54 (0.74%)
Mar 11, 2026, 10:00 AM EDT - Market open
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 209.13 | 211.03 | 209.00 | 211.60 | - | 1.21% | 97,563 |
| Mar 10, 2026 | 214.77 | 216.00 | 207.80 | 209.08 | 209.08 | -2.59% | 1,875,291 |
| Mar 9, 2026 | 208.69 | 214.84 | 208.01 | 214.63 | 214.63 | 1.48% | 1,821,181 |
| Mar 6, 2026 | 210.82 | 212.46 | 208.69 | 211.50 | 211.50 | -0.48% | 1,526,688 |
| Mar 5, 2026 | 213.09 | 216.17 | 210.82 | 212.53 | 212.53 | -1.50% | 2,110,487 |
| Mar 4, 2026 | 217.92 | 219.45 | 211.32 | 215.77 | 215.77 | -0.59% | 2,469,262 |
| Mar 3, 2026 | 209.78 | 221.08 | 208.51 | 217.05 | 217.05 | 1.48% | 2,365,885 |
| Mar 2, 2026 | 209.00 | 215.96 | 208.78 | 213.88 | 213.88 | 1.13% | 1,933,056 |
| Feb 27, 2026 | 210.31 | 213.68 | 209.37 | 211.48 | 211.48 | -0.85% | 2,230,349 |
| Feb 26, 2026 | 207.76 | 214.15 | 207.75 | 213.29 | 213.29 | 2.88% | 2,228,286 |
| Feb 25, 2026 | 204.85 | 207.98 | 202.84 | 207.31 | 207.31 | 1.53% | 2,415,983 |
| 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 |
| Jan 16, 2026 | 244.97 | 245.03 | 239.00 | 240.14 | 240.14 | -1.72% | 1,718,381 |
| Jan 15, 2026 | 245.48 | 246.00 | 242.55 | 244.34 | 244.34 | -0.47% | 1,083,942 |
| Jan 14, 2026 | 246.68 | 246.75 | 241.51 | 245.49 | 245.49 | -0.81% | 1,454,993 |
| Jan 13, 2026 | 248.94 | 250.49 | 244.77 | 247.49 | 247.49 | -0.57% | 1,158,730 |
| Jan 12, 2026 | 249.04 | 251.21 | 245.74 | 248.92 | 248.92 | -0.71% | 1,177,392 |
| Jan 9, 2026 | 252.71 | 254.80 | 249.34 | 250.71 | 250.71 | -0.66% | 1,013,642 |
| Jan 8, 2026 | 256.94 | 257.91 | 250.59 | 252.38 | 252.38 | -1.67% | 1,567,917 |
| Jan 7, 2026 | 253.66 | 257.15 | 251.28 | 256.67 | 256.67 | 0.91% | 1,192,763 |
| Jan 6, 2026 | 257.29 | 257.80 | 253.58 | 254.35 | 254.35 | -1.15% | 922,213 |
| Jan 5, 2026 | 252.43 | 258.56 | 251.35 | 257.31 | 257.31 | 2.27% | 1,109,066 |
| Jan 2, 2026 | 257.71 | 257.71 | 250.20 | 251.60 | 251.60 | -1.73% | 1,317,908 |
| Dec 31, 2025 | 257.91 | 258.39 | 255.91 | 256.03 | 256.03 | -0.73% | 808,069 |
| Dec 30, 2025 | 255.41 | 260.04 | 254.46 | 257.91 | 257.91 | 0.86% | 1,073,403 |
| Dec 29, 2025 | 255.00 | 256.57 | 254.16 | 255.70 | 255.70 | -0.15% | 1,076,395 |