Skip to main content
logo
Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
224.25
+3.80 (1.72%)
May 11, 2026, 10:19 AM EDT - Market open

TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026220.93224.53220.93223.24-1.27%139,911
May 8, 2026222.64222.98219.71220.45220.45-1.36%1,753,999
May 7, 2026225.06227.02222.16223.50223.500.68%1,857,931
May 6, 2026221.00225.14218.70222.00222.00-0.50%1,831,666
May 5, 2026226.00226.44221.94223.11223.11-0.92%1,255,329
May 4, 2026219.35227.02218.21225.18225.184.24%2,044,649
May 1, 2026215.46217.36211.59216.03216.031.06%1,038,985
Apr 30, 2026213.48215.50211.33213.76213.76-0.73%1,427,427
Apr 29, 2026212.59215.92209.51215.34215.341.09%1,027,742
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
Mar 18, 2026204.80208.90203.62204.22204.22-1.21%1,497,487
Mar 17, 2026209.06213.00206.44206.72206.72-0.47%1,587,559
Mar 16, 2026209.46212.02207.45207.69207.69-0.43%2,130,108
Mar 13, 2026209.33210.35203.90208.58208.58-0.30%1,633,770
Mar 12, 2026210.68212.81208.17209.20209.20-0.90%1,351,925
Mar 11, 2026209.13211.64207.50211.09211.090.96%1,869,308
Mar 10, 2026214.77216.00207.80209.08209.08-2.59%1,877,769
Mar 9, 2026208.69214.84208.01214.63214.631.48%1,876,667
Mar 6, 2026210.82212.46208.69211.50211.50-0.48%1,587,398
Mar 5, 2026213.09216.17210.82212.53212.53-1.50%2,112,584
Mar 4, 2026217.92219.45211.32215.77215.77-0.59%2,471,005
Mar 3, 2026209.78221.08208.51217.05217.051.48%2,367,209
Mar 2, 2026209.00215.96208.78213.88213.881.13%1,966,833