Skip to main content
logo
Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
207.40
-7.47 (-3.48%)
At close: Nov 9, 2026, 4:00 PM EST
216.43
+9.03 (4.35%)
After-hours: Nov 9, 2026, 7:59 PM EST

TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026216.26217.00206.36207.40207.40-3.48%6,053,540
Nov 6, 2026210.63217.70209.72214.87214.870.71%3,252,012
Nov 5, 2026214.87218.78207.10213.36213.362.13%5,891,725
Nov 4, 2026199.23213.00197.95208.90208.907.13%4,456,369
Nov 3, 2026193.50197.43192.96194.99194.991.50%2,305,024
Nov 2, 2026191.01196.00190.34192.10192.101.01%2,858,504
Oct 30, 2026192.10194.34183.86190.17190.17-1.67%3,578,422
Oct 29, 2026196.23196.43191.58193.39193.39-0.97%2,316,338
Oct 28, 2026200.23201.50195.03195.29195.29-2.98%2,119,017
Oct 27, 2026204.39204.51199.60201.28201.28-1.02%1,950,470
Oct 26, 2026203.74204.07199.90203.35203.35-0.17%1,671,885
Oct 23, 2026207.64208.38203.53203.69203.69-1.98%1,564,269
Oct 22, 2026206.48212.00206.45207.81207.810.80%2,360,018
Oct 21, 2026206.36208.40204.28206.16206.16-0.26%2,179,379
Oct 20, 2026205.65207.37204.95206.70206.700.87%1,294,720
Oct 19, 2026205.19206.57204.00204.92204.92-0.18%1,692,134
Oct 16, 2026210.54212.16203.71205.28205.28-1.96%2,598,348
Oct 15, 2026202.92210.81202.49209.38209.384.05%3,156,721
Oct 14, 2026203.12206.71200.93201.23201.230.45%2,613,052
Oct 13, 2026209.09209.55196.30200.32200.32-4.07%5,212,877
Oct 12, 2026213.51214.68206.56208.82208.82-2.16%1,891,934
Oct 9, 2026211.95215.66210.00213.44213.441.94%1,934,987
Oct 8, 2026204.75212.33203.72209.37209.372.63%2,710,828
Oct 7, 2026201.53205.89201.32204.01204.010.73%2,209,095
Oct 6, 2026203.31205.01201.70202.53202.53-0.46%2,057,504
Oct 5, 2026202.73204.59201.58203.46203.460.36%2,231,045
Oct 2, 2026203.69204.68201.20202.73202.73-0.44%1,597,547
Oct 1, 2026207.50207.88200.44203.62203.62-1.87%2,662,142
Sep 30, 2026203.69210.15203.00207.50207.502.33%2,448,762
Sep 29, 2026202.35203.08200.00202.78202.780.21%1,956,866
Sep 28, 2026200.72203.55199.46202.35202.350.45%2,074,669
Sep 25, 2026203.48203.99200.55201.44201.44-0.76%2,077,987
Sep 24, 2026207.20209.40202.37202.98202.98-1.62%2,338,559
Sep 23, 2026206.26208.78203.19206.32206.320.38%2,423,820
Sep 22, 2026211.71211.80204.25205.53205.53-2.09%3,032,788
Sep 21, 2026206.20210.50204.00209.92209.922.18%2,634,486
Sep 18, 2026210.80211.80205.19205.45205.45-2.45%5,719,444
Sep 17, 2026212.50213.46207.77210.62210.62-0.56%2,637,691
Sep 16, 2026211.59215.00210.72211.81211.81-0.05%2,158,261
Sep 15, 2026220.24220.45211.54211.91211.91-4.93%2,558,959
Sep 14, 2026218.43224.26214.54222.91222.913.45%2,193,455
Sep 11, 2026217.60219.84215.27215.47215.47-0.69%1,345,005
Sep 10, 2026209.68219.58209.25216.96216.962.76%2,475,234
Sep 9, 2026212.39213.19208.52211.14211.14-1.01%2,178,628
Sep 8, 2026213.84216.26210.15213.29213.29-0.65%2,578,071
Sep 4, 2026211.95216.99211.33214.69214.690.26%2,081,195
Sep 3, 2026216.96220.58213.60214.13214.13-0.93%2,710,797
Sep 2, 2026216.06220.71214.85216.14216.14-0.25%2,488,205
Sep 1, 2026217.01219.54214.14216.68216.68-1.37%2,802,340
Aug 31, 2026233.56234.57216.76219.70219.70-6.67%6,853,654