Skip to main content
logo
Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
243.20
-2.90 (-1.18%)
At close: Jul 10, 2026, 4:00 PM EDT
243.64
+0.44 (0.18%)
After-hours: Jul 10, 2026, 7:59 PM EDT

TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026247.37249.00242.25243.20243.20-1.18%2,231,578
Jul 9, 2026251.65253.86244.30246.10246.10-2.10%2,358,074
Jul 8, 2026256.94259.99250.92251.38251.38-2.49%1,527,286
Jul 7, 2026263.08265.94256.86257.79257.79-0.24%2,026,181
Jul 6, 2026252.99258.51252.64258.41258.411.34%1,747,873
Jul 2, 2026250.32255.27249.14254.99254.991.87%1,929,400
Jul 1, 2026252.53253.20248.14250.32250.320.14%2,254,907
Jun 30, 2026244.50252.95243.22249.98249.981.15%3,107,703
Jun 29, 2026243.24250.47242.45247.15247.153.61%3,795,058
Jun 26, 2026240.84241.10233.40238.53238.53-0.08%6,491,689
Jun 25, 2026237.02240.84230.67238.72238.721.25%2,853,474
Jun 24, 2026247.06249.29234.00235.77235.77-2.83%4,145,043
Jun 23, 2026240.48247.42240.10242.64242.641.28%3,151,153
Jun 22, 2026244.61251.24237.20239.57239.570.12%4,373,076
Jun 18, 2026239.14242.15233.23239.28239.284.93%7,241,495
Jun 17, 2026227.83234.72226.45228.03228.03-0.84%2,674,867
Jun 16, 2026217.00230.50214.03229.97229.976.35%3,489,401
Jun 15, 2026213.01217.37211.75216.23216.232.12%1,632,531
Jun 12, 2026211.26213.26209.00211.75211.75-0.16%1,496,036
Jun 11, 2026207.24213.77206.00212.08212.080.77%1,865,443
Jun 10, 2026209.96214.17208.82210.46210.46-0.75%1,999,819
Jun 9, 2026210.69213.32207.91212.05212.05-0.24%1,769,994
Jun 8, 2026214.00214.36208.50212.55212.55-0.86%2,481,421
Jun 5, 2026217.33220.29212.78214.39214.39-1.04%1,989,781
Jun 4, 2026217.01220.75216.35216.65216.650.39%1,942,215
Jun 3, 2026220.00220.79214.29215.80215.80-2.96%2,188,503
Jun 2, 2026222.26224.00217.36222.38222.38-2.03%2,682,946
Jun 1, 2026227.99231.02223.88226.98226.981.26%2,625,780
May 29, 2026218.26227.78217.85224.16224.162.89%6,487,340
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