Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
242.28
+2.13 (0.89%)
Aug 21, 2026, 2:46 PM EDT - Market open
TTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 242.78 | 245.68 | 240.43 | 242.97 | - | 1.17% | 842,957 |
| Aug 20, 2026 | 236.88 | 241.23 | 231.58 | 240.15 | 240.15 | 1.31% | 2,427,076 |
| Aug 19, 2026 | 242.40 | 246.50 | 236.24 | 237.04 | 237.04 | -2.21% | 2,662,087 |
| Aug 18, 2026 | 243.58 | 248.39 | 241.76 | 242.40 | 242.40 | 0.33% | 1,863,667 |
| Aug 17, 2026 | 245.01 | 247.63 | 241.04 | 241.61 | 241.61 | -2.16% | 1,595,018 |
| Aug 14, 2026 | 242.34 | 248.98 | 242.34 | 246.95 | 246.95 | 2.08% | 1,110,464 |
| Aug 13, 2026 | 243.77 | 245.43 | 239.52 | 241.91 | 241.91 | -0.45% | 1,638,005 |
| Aug 12, 2026 | 248.38 | 248.96 | 242.21 | 243.00 | 243.00 | -2.99% | 1,836,931 |
| Aug 11, 2026 | 253.37 | 254.95 | 247.83 | 250.50 | 250.50 | -1.21% | 2,437,415 |
| Aug 10, 2026 | 247.55 | 256.62 | 247.34 | 253.57 | 253.57 | 2.87% | 3,693,699 |
| Aug 7, 2026 | 233.50 | 247.54 | 231.07 | 246.50 | 246.50 | 6.04% | 3,976,605 |
| Aug 6, 2026 | 240.66 | 242.97 | 228.20 | 232.47 | 232.47 | -1.04% | 3,936,671 |
| Aug 5, 2026 | 242.76 | 243.51 | 232.34 | 234.91 | 234.91 | -2.21% | 1,998,084 |
| Aug 4, 2026 | 244.19 | 246.25 | 239.51 | 240.22 | 240.22 | -2.01% | 2,096,134 |
| 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 |
| Jul 21, 2026 | 237.83 | 239.38 | 235.30 | 235.93 | 235.93 | -1.28% | 1,195,667 |
| Jul 20, 2026 | 236.80 | 241.79 | 236.75 | 238.98 | 238.98 | 0.97% | 1,352,096 |
| Jul 17, 2026 | 235.64 | 239.25 | 232.50 | 236.68 | 236.68 | -1.21% | 2,360,987 |
| Jul 16, 2026 | 243.00 | 243.50 | 238.00 | 239.57 | 239.57 | -1.74% | 1,558,406 |
| Jul 15, 2026 | 237.49 | 246.19 | 237.25 | 243.80 | 243.80 | 2.85% | 1,630,213 |
| Jul 14, 2026 | 237.19 | 241.86 | 236.24 | 237.04 | 237.04 | -2.89% | 1,461,505 |
| Jul 13, 2026 | 242.98 | 246.70 | 242.98 | 244.10 | 244.10 | 0.37% | 1,252,251 |
| Jul 10, 2026 | 247.37 | 249.00 | 242.25 | 243.20 | 243.20 | -1.18% | 2,249,088 |
| Jul 9, 2026 | 251.65 | 253.86 | 244.30 | 246.10 | 246.10 | -2.10% | 2,375,721 |
| Jul 8, 2026 | 256.94 | 259.99 | 250.92 | 251.38 | 251.38 | -2.49% | 1,543,914 |
| Jul 7, 2026 | 263.08 | 265.94 | 256.86 | 257.79 | 257.79 | -0.24% | 2,058,908 |
| Jul 6, 2026 | 252.99 | 258.51 | 252.64 | 258.41 | 258.41 | 1.34% | 1,898,371 |
| Jul 2, 2026 | 250.32 | 255.27 | 249.14 | 254.99 | 254.99 | 1.87% | 2,035,838 |
| Jul 1, 2026 | 252.53 | 253.20 | 248.14 | 250.32 | 250.32 | 0.14% | 2,305,222 |
| Jun 30, 2026 | 244.50 | 252.95 | 243.22 | 249.98 | 249.98 | 1.15% | 3,116,346 |
| Jun 29, 2026 | 243.24 | 250.47 | 242.45 | 247.15 | 247.15 | 3.61% | 3,795,058 |
| Jun 26, 2026 | 240.84 | 241.10 | 233.40 | 238.53 | 238.53 | -0.08% | 6,491,689 |
| Jun 25, 2026 | 237.02 | 240.84 | 230.67 | 238.72 | 238.72 | 1.25% | 2,853,474 |
| Jun 24, 2026 | 247.06 | 249.29 | 234.00 | 235.77 | 235.77 | -2.83% | 4,145,043 |
| Jun 23, 2026 | 240.48 | 247.42 | 240.10 | 242.64 | 242.64 | 1.28% | 3,151,153 |
| Jun 22, 2026 | 244.61 | 251.24 | 237.20 | 239.57 | 239.57 | 0.12% | 4,373,076 |
| Jun 18, 2026 | 239.14 | 242.15 | 233.23 | 239.28 | 239.28 | 4.93% | 7,241,495 |
| Jun 17, 2026 | 227.83 | 234.72 | 226.45 | 228.03 | 228.03 | -0.84% | 2,674,867 |
| Jun 16, 2026 | 217.00 | 230.50 | 214.03 | 229.97 | 229.97 | 6.35% | 3,489,401 |
| Jun 15, 2026 | 213.01 | 217.37 | 211.75 | 216.23 | 216.23 | 2.12% | 1,632,531 |
| Jun 12, 2026 | 211.26 | 213.26 | 209.00 | 211.75 | 211.75 | -0.16% | 1,496,036 |
| Jun 11, 2026 | 207.24 | 213.77 | 206.00 | 212.08 | 212.08 | 0.77% | 1,865,443 |