Skip to main content
logo
Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
224.16
+6.29 (2.89%)
At close: May 29, 2026, 4:00 PM EDT
224.60
+0.44 (0.20%)
After-hours: May 29, 2026, 7:59 PM EDT

TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026218.26227.78217.85224.16224.162.89%6,487,140
May 28, 2026219.67221.48216.31217.87217.87-0.27%2,732,060
May 27, 2026217.97224.11216.40218.46218.46-1.00%2,978,601
May 26, 2026225.13230.64220.49220.67220.67-3.02%3,240,639
May 22, 2026243.75247.00220.56227.55227.55-4.42%7,048,109
May 21, 2026236.30241.91236.10238.08238.080.62%4,202,722
May 20, 2026236.10237.32233.13236.62236.62-0.64%1,859,184
May 19, 2026240.40242.16235.90238.14238.14-1.66%1,784,847
May 18, 2026233.35244.13231.96242.16242.16-0.12%2,339,650
May 15, 2026243.77246.24240.29242.44242.440.01%1,959,509
May 14, 2026239.50246.25236.50242.41242.416.79%3,667,000
May 13, 2026224.93228.95221.73226.99226.990.44%1,660,548
May 12, 2026224.36228.79221.70225.99225.992.04%1,785,621
May 11, 2026221.41224.93219.04221.47221.470.46%2,060,955
May 8, 2026222.64222.98219.71220.45220.45-1.36%1,756,059
May 7, 2026225.06227.02222.16223.50223.500.68%1,901,154
May 6, 2026221.00225.14218.70222.00222.00-0.50%1,850,692
May 5, 2026226.00226.44221.94223.11223.11-0.92%1,310,291
May 4, 2026219.35227.02218.21225.18225.184.24%2,046,323
May 1, 2026215.46217.36211.59216.03216.031.06%1,042,443
Apr 30, 2026213.48215.50211.33213.76213.76-0.73%1,430,807
Apr 29, 2026212.59215.92209.51215.34215.341.09%1,028,008
Apr 28, 2026213.05215.79211.26213.01213.01-0.36%929,308
Apr 27, 2026209.23216.35208.75213.77213.771.43%1,533,257
Apr 24, 2026210.99211.00207.80210.75210.750.40%1,101,844
Apr 23, 2026215.01215.01206.45209.90209.90-3.80%1,587,851
Apr 22, 2026219.09221.22216.68218.19218.190.25%1,246,534
Apr 21, 2026218.00219.87215.73217.65217.650.37%1,166,004
Apr 20, 2026212.14216.95210.78216.85216.852.27%1,384,276
Apr 17, 2026217.92218.70211.72212.04212.04-0.88%1,792,384
Apr 16, 2026216.73217.05212.75213.93213.93-0.10%1,383,970
Apr 15, 2026207.66215.37206.58214.15214.154.41%1,952,039
Apr 14, 2026202.52207.84202.26205.10205.101.86%1,730,988
Apr 13, 2026197.48202.19196.01201.36201.362.18%2,078,839
Apr 10, 2026197.40199.21194.51197.07197.07-0.49%1,533,057
Apr 9, 2026201.01201.21197.59198.05198.05-2.02%1,494,150
Apr 8, 2026202.82205.11201.13202.13202.131.92%1,646,865
Apr 7, 2026195.84198.63193.94198.33198.330.83%1,247,536
Apr 6, 2026199.80199.92193.79196.69196.69-1.59%1,406,014
Apr 2, 2026195.11202.13193.90199.87199.870.84%1,473,754
Apr 1, 2026198.00199.48196.55198.20198.200.35%1,349,038
Mar 31, 2026194.24198.51193.38197.50197.502.29%2,085,095
Mar 30, 2026192.79195.62191.23193.08193.081.79%2,086,697
Mar 27, 2026193.00194.00187.63189.69189.69-2.58%1,867,354
Mar 26, 2026190.50197.17190.35194.72194.720.87%1,677,431
Mar 25, 2026194.06195.89188.23193.05193.050.88%1,931,517
Mar 24, 2026199.57199.92191.00191.37191.37-4.72%2,465,176
Mar 23, 2026201.34203.44199.19200.84200.840.10%1,875,860
Mar 20, 2026200.71202.39198.02200.63200.63-0.56%3,698,629
Mar 19, 2026203.40206.38199.55201.75201.75-1.21%1,626,306