Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
207.50
+4.72 (2.33%)
At close: Sep 30, 2026, 4:00 PM EDT
207.95
+0.45 (0.22%)
After-hours: Sep 30, 2026, 7:15 PM EDT
TTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 203.69 | 210.15 | 203.00 | 207.51 | 207.51 | 2.33% | 2,439,248 |
| Sep 29, 2026 | 202.35 | 203.08 | 200.00 | 202.78 | 202.78 | 0.21% | 1,953,195 |
| Sep 28, 2026 | 200.72 | 203.55 | 199.46 | 202.35 | 202.35 | 0.45% | 1,989,004 |
| Sep 25, 2026 | 203.48 | 203.99 | 200.55 | 201.44 | 201.44 | -0.76% | 2,056,223 |
| Sep 24, 2026 | 207.20 | 209.40 | 202.37 | 202.98 | 202.98 | -1.62% | 2,310,452 |
| Sep 23, 2026 | 206.26 | 208.78 | 203.19 | 206.32 | 206.32 | 0.38% | 2,422,620 |
| Sep 22, 2026 | 211.71 | 211.80 | 204.25 | 205.53 | 205.53 | -2.09% | 3,032,788 |
| Sep 21, 2026 | 206.20 | 210.50 | 204.00 | 209.92 | 209.92 | 2.18% | 2,634,486 |
| Sep 18, 2026 | 210.80 | 211.80 | 205.19 | 205.45 | 205.45 | -2.45% | 5,719,444 |
| Sep 17, 2026 | 212.50 | 213.46 | 207.77 | 210.62 | 210.62 | -0.56% | 2,637,691 |
| Sep 16, 2026 | 211.59 | 215.00 | 210.72 | 211.81 | 211.81 | -0.05% | 2,158,261 |
| Sep 15, 2026 | 220.24 | 220.45 | 211.54 | 211.91 | 211.91 | -4.93% | 2,558,959 |
| Sep 14, 2026 | 218.43 | 224.26 | 214.54 | 222.91 | 222.91 | 3.45% | 2,193,455 |
| Sep 11, 2026 | 217.60 | 219.84 | 215.27 | 215.47 | 215.47 | -0.69% | 1,345,005 |
| Sep 10, 2026 | 209.68 | 219.58 | 209.25 | 216.96 | 216.96 | 2.76% | 2,475,234 |
| Sep 9, 2026 | 212.39 | 213.19 | 208.52 | 211.14 | 211.14 | -1.01% | 2,178,628 |
| Sep 8, 2026 | 213.84 | 216.26 | 210.15 | 213.29 | 213.29 | -0.65% | 2,578,071 |
| Sep 4, 2026 | 211.95 | 216.99 | 211.33 | 214.69 | 214.69 | 0.26% | 2,081,195 |
| Sep 3, 2026 | 216.96 | 220.58 | 213.60 | 214.13 | 214.13 | -0.93% | 2,710,797 |
| Sep 2, 2026 | 216.06 | 220.71 | 214.85 | 216.14 | 216.14 | -0.25% | 2,488,205 |
| Sep 1, 2026 | 217.01 | 219.54 | 214.14 | 216.68 | 216.68 | -1.37% | 2,802,340 |
| Aug 31, 2026 | 233.56 | 234.57 | 216.76 | 219.70 | 219.70 | -6.67% | 6,853,654 |
| Aug 28, 2026 | 239.00 | 240.54 | 232.15 | 235.39 | 235.39 | 1.03% | 3,711,409 |
| Aug 27, 2026 | 234.90 | 238.25 | 225.10 | 233.00 | 233.00 | -0.19% | 4,228,057 |
| Aug 26, 2026 | 232.58 | 241.29 | 232.48 | 233.45 | 233.45 | 0.22% | 2,171,662 |
| Aug 25, 2026 | 233.50 | 237.49 | 232.44 | 232.93 | 232.93 | -0.24% | 1,593,502 |
| Aug 24, 2026 | 239.79 | 242.37 | 232.71 | 233.50 | 233.50 | -2.55% | 2,714,492 |
| Aug 21, 2026 | 242.78 | 245.68 | 239.45 | 239.62 | 239.62 | -0.22% | 1,627,906 |
| Aug 20, 2026 | 236.88 | 241.23 | 231.58 | 240.15 | 240.15 | 1.31% | 2,445,757 |
| Aug 19, 2026 | 242.40 | 246.50 | 236.24 | 237.04 | 237.04 | -2.21% | 2,667,098 |
| Aug 18, 2026 | 243.58 | 248.39 | 241.76 | 242.40 | 242.40 | 0.33% | 1,907,858 |
| Aug 17, 2026 | 245.01 | 247.63 | 241.04 | 241.61 | 241.61 | -2.16% | 1,654,695 |
| Aug 14, 2026 | 242.34 | 248.98 | 242.34 | 246.95 | 246.95 | 2.08% | 1,118,857 |
| Aug 13, 2026 | 243.77 | 245.43 | 239.52 | 241.91 | 241.91 | -0.45% | 1,667,619 |
| Aug 12, 2026 | 248.38 | 248.96 | 242.21 | 243.00 | 243.00 | -2.99% | 1,842,227 |
| Aug 11, 2026 | 253.37 | 254.95 | 247.83 | 250.50 | 250.50 | -1.21% | 2,447,633 |
| Aug 10, 2026 | 247.55 | 256.62 | 247.34 | 253.57 | 253.57 | 2.87% | 3,776,743 |
| Aug 7, 2026 | 233.50 | 247.54 | 231.07 | 246.50 | 246.50 | 6.04% | 3,987,085 |
| Aug 6, 2026 | 240.66 | 242.97 | 228.20 | 232.47 | 232.47 | -1.04% | 3,985,706 |
| Aug 5, 2026 | 242.76 | 243.51 | 232.34 | 234.91 | 234.91 | -2.21% | 2,109,179 |
| Aug 4, 2026 | 244.19 | 246.25 | 239.51 | 240.22 | 240.22 | -2.01% | 2,096,626 |
| Aug 3, 2026 | 246.05 | 248.46 | 243.76 | 245.15 | 245.15 | 0.92% | 1,630,299 |
| Jul 31, 2026 | 246.37 | 247.08 | 237.96 | 242.92 | 242.92 | -1.82% | 1,930,962 |
| Jul 30, 2026 | 242.02 | 247.66 | 242.02 | 247.43 | 247.43 | 0.41% | 2,310,051 |
| Jul 29, 2026 | 248.17 | 250.93 | 246.06 | 246.43 | 246.43 | -0.48% | 2,481,727 |
| Jul 28, 2026 | 245.22 | 248.70 | 241.42 | 247.62 | 247.62 | 1.50% | 1,944,217 |
| Jul 27, 2026 | 237.93 | 244.51 | 235.62 | 243.95 | 243.95 | 5.31% | 2,028,451 |
| Jul 24, 2026 | 231.69 | 234.16 | 229.56 | 231.65 | 231.65 | 0.61% | 1,343,520 |
| Jul 23, 2026 | 231.87 | 233.18 | 228.50 | 230.25 | 230.25 | -1.43% | 1,486,376 |
| Jul 22, 2026 | 236.24 | 236.50 | 232.57 | 233.58 | 233.58 | -1.00% | 1,274,240 |