NASDAQ : TTWO
Take-Two Interactive Software, Inc. — Price history
Communication Services · Electronic Gaming & Multimedia · United States
Last price 193.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 36.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Take-Two Interactive Software, Inc. (TTWO) closed at 192.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 191.01 | 196 | 190.34 | 192.1 | 2,861,623 | +1.01% |
| 2026-10-30 | 192.1 | 194.34 | 183.86 | 190.17 | 3,578,422 | -1.67% |
| 2026-10-29 | 196.23 | 196.434 | 191.58 | 193.39 | 2,316,338 | -0.97% |
| 2026-10-28 | 200.23 | 201.5 | 195.03 | 195.29 | 2,119,017 | -2.98% |
| 2026-10-27 | 204.39 | 204.51 | 199.6 | 201.28 | 1,950,470 | -1.02% |
| 2026-10-26 | 203.74 | 204.066 | 199.9 | 203.35 | 1,671,885 | -0.17% |
| 2026-10-23 | 207.64 | 208.38 | 203.53 | 203.69 | 1,564,269 | -1.98% |
| 2026-10-22 | 206.48 | 212 | 206.45 | 207.81 | 2,360,018 | +0.80% |
| 2026-10-21 | 206.36 | 208.4 | 204.28 | 206.16 | 2,179,379 | -0.26% |
| 2026-10-20 | 205.65 | 207.37 | 204.95 | 206.7 | 1,294,720 | +0.87% |
| 2026-10-19 | 205.19 | 206.57 | 204 | 204.92 | 1,692,134 | -0.18% |
| 2026-10-16 | 210.54 | 212.16 | 203.71 | 205.28 | 2,598,348 | -1.96% |
| 2026-10-15 | 202.92 | 210.81 | 202.49 | 209.38 | 3,156,721 | +4.05% |
| 2026-10-14 | 203.12 | 206.71 | 200.93 | 201.23 | 2,613,052 | +0.45% |
| 2026-10-13 | 209.085 | 209.55 | 196.3 | 200.32 | 5,212,877 | -4.07% |
| 2026-10-12 | 213.51 | 214.68 | 206.56 | 208.82 | 1,891,934 | -2.16% |
| 2026-10-09 | 211.95 | 215.658 | 210 | 213.44 | 1,934,987 | +1.94% |
| 2026-10-08 | 204.75 | 212.33 | 203.72 | 209.37 | 2,710,828 | +2.63% |
| 2026-10-07 | 201.53 | 205.89 | 201.32 | 204.01 | 2,209,095 | +0.73% |
| 2026-10-06 | 203.31 | 205.01 | 201.7 | 202.53 | 2,057,504 | -0.46% |
| 2026-10-05 | 202.73 | 204.59 | 201.58 | 203.46 | 2,231,045 | +0.36% |
| 2026-10-02 | 203.69 | 204.68 | 201.2 | 202.73 | 1,597,547 | -0.44% |
| 2026-10-01 | 207.5 | 207.88 | 200.44 | 203.62 | 2,662,142 | -1.87% |
| 2026-09-30 | 203.69 | 210.15 | 203 | 207.5 | 2,448,762 | +2.33% |
| 2026-09-29 | 202.35 | 203.08 | 200 | 202.78 | 1,956,866 | +0.21% |
| 2026-09-28 | 200.72 | 203.545 | 199.46 | 202.35 | 2,074,669 | +0.45% |
| 2026-09-25 | 203.48 | 203.99 | 200.55 | 201.44 | 2,077,987 | -0.76% |
| 2026-09-24 | 207.2 | 209.4 | 202.37 | 202.98 | 2,338,559 | -1.62% |
| 2026-09-23 | 206.26 | 208.78 | 203.185 | 206.32 | 2,423,820 | +0.38% |
| 2026-09-22 | 211.71 | 211.795 | 204.25 | 205.53 | 3,032,788 | -2.09% |
| 2026-09-21 | 206.2 | 210.5 | 204 | 209.92 | 2,634,486 | +2.18% |
| 2026-09-18 | 210.8 | 211.795 | 205.19 | 205.45 | 5,719,444 | -2.45% |
| 2026-09-17 | 212.5 | 213.46 | 207.77 | 210.62 | 2,637,691 | -0.56% |
| 2026-09-16 | 211.59 | 215 | 210.72 | 211.81 | 2,158,261 | -0.05% |
| 2026-09-15 | 220.24 | 220.45 | 211.535 | 211.91 | 2,558,959 | -4.93% |
| 2026-09-14 | 218.43 | 224.26 | 214.54 | 222.91 | 2,193,455 | +3.45% |
| 2026-09-11 | 217.6 | 219.84 | 215.27 | 215.47 | 1,345,005 | -0.69% |
| 2026-09-10 | 209.68 | 219.575 | 209.245 | 216.96 | 2,475,234 | +2.76% |
| 2026-09-09 | 212.39 | 213.19 | 208.518 | 211.14 | 2,178,628 | -1.01% |
| 2026-09-08 | 213.84 | 216.255 | 210.15 | 213.29 | 2,578,071 | -0.65% |
| 2026-09-04 | 211.945 | 216.99 | 211.33 | 214.69 | 2,081,195 | +0.26% |
| 2026-09-03 | 216.96 | 220.583 | 213.6 | 214.13 | 2,710,797 | -0.93% |
| 2026-09-02 | 216.06 | 220.71 | 214.85 | 216.14 | 2,488,205 | -0.25% |
| 2026-09-01 | 217.01 | 219.54 | 214.14 | 216.68 | 2,802,340 | -1.37% |
| 2026-08-31 | 233.56 | 234.565 | 216.759 | 219.7 | 6,853,654 | -6.67% |
| 2026-08-28 | 239 | 240.54 | 232.15 | 235.39 | 3,711,409 | +1.03% |
| 2026-08-27 | 234.9 | 238.25 | 225.1 | 233 | 4,228,057 | -0.19% |
| 2026-08-26 | 232.58 | 241.288 | 232.48 | 233.45 | 2,171,662 | +0.22% |
| 2026-08-25 | 233.5 | 237.49 | 232.44 | 232.93 | 1,593,502 | -0.24% |
| 2026-08-24 | 239.79 | 242.368 | 232.71 | 233.5 | 2,714,492 | -2.55% |
| 2026-08-21 | 242.775 | 245.68 | 239.45 | 239.62 | 1,627,906 | -0.22% |
| 2026-08-20 | 236.88 | 241.23 | 231.58 | 240.15 | 2,445,757 | +1.31% |
| 2026-08-19 | 242.4 | 246.5 | 236.24 | 237.04 | 2,667,098 | -2.21% |
| 2026-08-18 | 243.58 | 248.39 | 241.755 | 242.4 | 1,907,858 | +0.33% |
| 2026-08-17 | 245.01 | 247.628 | 241.04 | 241.61 | 1,654,695 | -2.16% |
| 2026-08-14 | 242.34 | 248.975 | 242.34 | 246.95 | 1,118,857 | +2.08% |
| 2026-08-13 | 243.77 | 245.429 | 239.52 | 241.91 | 1,667,619 | -0.45% |
| 2026-08-12 | 248.38 | 248.958 | 242.21 | 243 | 1,842,227 | -2.99% |
| 2026-08-11 | 253.37 | 254.95 | 247.83 | 250.5 | 2,447,633 | -1.21% |
| 2026-08-10 | 247.55 | 256.62 | 247.34 | 253.57 | 3,776,743 | +2.87% |
| 2026-08-07 | 233.5 | 247.54 | 231.068 | 246.5 | 3,987,085 | +6.04% |
| 2026-08-06 | 240.655 | 242.97 | 228.2 | 232.47 | 3,985,706 | -1.04% |
| 2026-08-05 | 242.76 | 243.51 | 232.335 | 234.91 | 2,109,179 | -2.21% |
| 2026-08-04 | 244.19 | 246.25 | 239.51 | 240.22 | 2,096,626 | -2.01% |
| 2026-08-03 | 246.05 | 248.46 | 243.76 | 245.15 | 1,630,299 | +0.92% |
| 2026-07-31 | 246.37 | 247.08 | 237.96 | 242.92 | 1,930,962 | -1.82% |
| 2026-07-30 | 242.015 | 247.66 | 242.015 | 247.43 | 2,310,051 | +0.41% |
| 2026-07-29 | 248.17 | 250.925 | 246.055 | 246.43 | 2,481,727 | -0.48% |
| 2026-07-28 | 245.22 | 248.7 | 241.42 | 247.62 | 1,944,217 | +1.50% |
| 2026-07-27 | 237.93 | 244.51 | 235.62 | 243.95 | 2,028,451 | +5.31% |
| 2026-07-24 | 231.69 | 234.16 | 229.56 | 231.65 | 1,343,520 | +0.61% |
| 2026-07-23 | 231.87 | 233.18 | 228.5 | 230.25 | 1,486,376 | -1.43% |
| 2026-07-22 | 236.24 | 236.5 | 232.57 | 233.58 | 1,274,240 | -1.00% |
| 2026-07-21 | 237.83 | 239.38 | 235.295 | 235.93 | 1,195,667 | -1.28% |
| 2026-07-20 | 236.8 | 241.79 | 236.75 | 238.98 | 1,352,096 | +0.97% |
| 2026-07-17 | 235.64 | 239.245 | 232.5 | 236.68 | 2,360,987 | -1.21% |
| 2026-07-16 | 243 | 243.5 | 238 | 239.57 | 1,558,406 | -1.74% |
| 2026-07-15 | 237.49 | 246.19 | 237.25 | 243.8 | 1,630,213 | +2.85% |
| 2026-07-14 | 237.19 | 241.858 | 236.24 | 237.04 | 1,461,505 | -2.89% |
| 2026-07-13 | 242.975 | 246.698 | 242.975 | 244.095 | 1,252,251 | +0.37% |
| 2026-07-10 | 247.37 | 249 | 242.25 | 243.2 | 2,249,088 | -1.18% |
| 2026-07-09 | 251.65 | 253.863 | 244.295 | 246.1 | 2,375,721 | -2.10% |
| 2026-07-08 | 256.94 | 259.99 | 250.92 | 251.38 | 1,543,914 | -2.49% |
| 2026-07-07 | 263.08 | 265.94 | 256.86 | 257.79 | 2,058,908 | -0.24% |
| 2026-07-06 | 252.99 | 258.51 | 252.64 | 258.41 | 1,898,371 | +1.34% |
| 2026-07-02 | 250.32 | 255.265 | 249.14 | 254.99 | 2,035,838 | +1.87% |
| 2026-07-01 | 252.53 | 253.2 | 248.14 | 250.32 | 2,305,222 | +0.14% |
| 2026-06-30 | 244.5 | 252.95 | 243.22 | 249.98 | 3,116,346 | +1.15% |
| 2026-06-29 | 243.24 | 250.47 | 242.45 | 247.15 | 3,795,058 | +3.61% |
| 2026-06-26 | 240.84 | 241.1 | 233.4 | 238.53 | 6,491,689 | -0.08% |
| 2026-06-25 | 237.02 | 240.835 | 230.67 | 238.72 | 2,853,474 | +1.25% |
| 2026-06-24 | 247.06 | 249.29 | 234 | 235.77 | 4,145,043 | -2.83% |
| 2026-06-23 | 240.48 | 247.42 | 240.1 | 242.64 | 3,151,153 | +1.28% |
| 2026-06-22 | 244.61 | 251.24 | 237.2 | 239.57 | 4,373,076 | +0.12% |
| 2026-06-18 | 239.14 | 242.15 | 233.23 | 239.28 | 7,241,495 | +4.93% |
| 2026-06-17 | 227.83 | 234.72 | 226.45 | 228.03 | 2,674,867 | -0.84% |
| 2026-06-16 | 217 | 230.5 | 214.03 | 229.97 | 3,489,401 | +6.35% |
| 2026-06-15 | 213.01 | 217.37 | 211.75 | 216.23 | 1,632,531 | +2.12% |
| 2026-06-12 | 211.26 | 213.26 | 209 | 211.75 | 1,496,036 | -0.16% |
| 2026-06-11 | 207.24 | 213.77 | 206 | 212.08 | 1,865,443 | +0.77% |
| 2026-06-10 | 209.96 | 214.172 | 208.82 | 210.46 | 1,999,819 | -0.75% |
| 2026-06-09 | 210.69 | 213.32 | 207.91 | 212.05 | 1,769,994 | -0.24% |
| 2026-06-08 | 214 | 214.356 | 208.495 | 212.55 | 2,481,421 | -0.86% |
| 2026-06-05 | 217.33 | 220.285 | 212.78 | 214.39 | 1,989,781 | -1.04% |
| 2026-06-04 | 217.01 | 220.75 | 216.35 | 216.65 | 1,942,215 | +0.39% |
| 2026-06-03 | 220 | 220.794 | 214.29 | 215.8 | 2,188,503 | -2.96% |
| 2026-06-02 | 222.26 | 224 | 217.36 | 222.38 | 2,682,946 | -2.03% |
| 2026-06-01 | 227.99 | 231.02 | 223.88 | 226.98 | 2,625,780 | +1.26% |
| 2026-05-29 | 218.26 | 227.775 | 217.85 | 224.16 | 6,487,340 | +2.89% |
| 2026-05-28 | 219.67 | 221.48 | 216.31 | 217.87 | 2,732,060 | -0.27% |
| 2026-05-27 | 217.97 | 224.11 | 216.4 | 218.46 | 2,978,601 | -1.00% |
| 2026-05-26 | 225.13 | 230.64 | 220.49 | 220.67 | 3,240,639 | -3.02% |
| 2026-05-22 | 243.745 | 247 | 220.56 | 227.55 | 7,048,109 | -4.42% |
| 2026-05-21 | 236.3 | 241.91 | 236.1 | 238.08 | 4,202,722 | +0.62% |
| 2026-05-20 | 236.1 | 237.32 | 233.13 | 236.62 | 1,859,184 | -0.64% |
| 2026-05-19 | 240.4 | 242.16 | 235.9 | 238.14 | 1,784,847 | -1.66% |
| 2026-05-18 | 233.35 | 244.13 | 231.96 | 242.16 | 2,339,650 | -0.12% |
| 2026-05-15 | 243.77 | 246.24 | 240.29 | 242.44 | 1,959,509 | +0.01% |
| 2026-05-14 | 239.5 | 246.25 | 236.5 | 242.41 | 3,667,000 | +6.79% |
| 2026-05-13 | 224.93 | 228.95 | 221.73 | 226.99 | 1,660,548 | +0.44% |