TTWO Historical Prices
Take-Two Interactive Software Inc · daily open, high, low, close & volume
Trading days
250
Period high
265.94
Period low
183.86
Period change
-18.00%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 199.22 | 213.00 | 197.95 | 208.90 | +7.13% | 4,457,923 |
| Nov 3, 2026 | 193.50 | 197.43 | 192.96 | 194.99 | +1.50% | 2,306,601 |
| Nov 2, 2026 | 191.01 | 196.00 | 190.34 | 192.10 | +1.01% | 2,861,625 |
| Oct 30, 2026 | 192.10 | 194.34 | 183.86 | 190.17 | -1.67% | 3,578,412 |
| Oct 29, 2026 | 196.23 | 196.43 | 191.58 | 193.39 | -0.97% | 2,315,853 |
| Oct 28, 2026 | 200.23 | 201.50 | 195.03 | 195.29 | -2.98% | 2,118,993 |
| Oct 27, 2026 | 204.39 | 204.51 | 199.60 | 201.28 | -1.02% | 1,950,477 |
| Oct 26, 2026 | 203.74 | 204.07 | 199.90 | 203.35 | -0.17% | 1,773,680 |
| Oct 23, 2026 | 207.64 | 208.38 | 203.53 | 203.69 | -1.98% | 1,564,270 |
| Oct 22, 2026 | 206.48 | 212.00 | 206.45 | 207.81 | +0.80% | 2,360,021 |
| Oct 21, 2026 | 206.36 | 208.40 | 204.28 | 206.16 | -0.26% | 2,179,381 |
| Oct 20, 2026 | 205.65 | 207.37 | 204.95 | 206.70 | +0.87% | 1,294,722 |
| Oct 19, 2026 | 205.19 | 206.57 | 204.00 | 204.92 | -0.18% | 1,687,191 |
| Oct 16, 2026 | 210.54 | 212.16 | 203.71 | 205.28 | -1.96% | 2,598,962 |
| Oct 15, 2026 | 202.92 | 210.81 | 202.49 | 209.38 | +4.05% | 3,156,722 |
| Oct 14, 2026 | 203.12 | 206.71 | 200.93 | 201.23 | +0.45% | 2,613,053 |
| Oct 13, 2026 | 209.09 | 209.55 | 196.30 | 200.32 | -4.07% | 5,212,880 |
| Oct 12, 2026 | 213.51 | 214.68 | 206.56 | 208.82 | -2.16% | 1,891,935 |
| Oct 9, 2026 | 211.95 | 215.66 | 210.00 | 213.44 | +1.94% | 1,934,989 |
| Oct 8, 2026 | 204.75 | 212.33 | 203.72 | 209.37 | +2.63% | 2,710,829 |
| Oct 7, 2026 | 201.53 | 205.89 | 201.32 | 204.01 | +0.73% | 2,209,097 |
| Oct 6, 2026 | 203.31 | 205.01 | 201.70 | 202.53 | -0.46% | 2,057,505 |
| Oct 5, 2026 | 202.73 | 204.59 | 201.58 | 203.46 | +0.36% | 2,231,045 |
| Oct 2, 2026 | 203.69 | 204.68 | 201.20 | 202.73 | -0.44% | 1,597,547 |
| Oct 1, 2026 | 207.50 | 207.88 | 200.44 | 203.62 | -1.87% | 2,662,143 |
| Sep 30, 2026 | 203.69 | 210.15 | 203.00 | 207.50 | +2.33% | 2,448,728 |
| Sep 29, 2026 | 202.35 | 203.08 | 200.00 | 202.78 | +0.21% | 1,956,867 |
| Sep 28, 2026 | 200.72 | 203.54 | 199.46 | 202.35 | +0.45% | 2,074,671 |
| Sep 25, 2026 | 203.48 | 203.99 | 200.55 | 201.44 | -0.76% | 2,077,987 |
| Sep 24, 2026 | 207.20 | 209.40 | 202.37 | 202.98 | -1.62% | 2,338,559 |
| Sep 23, 2026 | 206.26 | 208.78 | 203.19 | 206.32 | +0.38% | 2,423,820 |
| Sep 22, 2026 | 211.71 | 211.79 | 204.25 | 205.53 | -2.09% | 3,032,789 |
| Sep 21, 2026 | 206.20 | 210.50 | 204.00 | 209.92 | +2.18% | 2,634,488 |
| Sep 18, 2026 | 210.80 | 211.80 | 205.19 | 205.45 | -2.45% | 5,719,445 |
| Sep 17, 2026 | 212.50 | 213.46 | 207.77 | 210.62 | -0.56% | 2,637,691 |
| Sep 16, 2026 | 211.59 | 215.00 | 210.72 | 211.81 | -0.05% | 2,158,262 |
| Sep 15, 2026 | 220.24 | 220.45 | 211.53 | 211.91 | -4.93% | 2,558,960 |
| Sep 14, 2026 | 218.43 | 224.26 | 214.54 | 222.91 | +3.45% | 2,211,296 |
| Sep 11, 2026 | 217.60 | 219.84 | 215.27 | 215.47 | -0.69% | 1,345,010 |
| Sep 10, 2026 | 209.68 | 219.57 | 209.25 | 216.96 | +2.76% | 2,475,235 |
| Sep 9, 2026 | 212.39 | 213.19 | 208.52 | 211.14 | -1.01% | 2,178,629 |
| Sep 8, 2026 | 213.84 | 216.25 | 210.15 | 213.29 | -0.65% | 2,577,264 |
| Sep 4, 2026 | 211.94 | 216.99 | 211.33 | 214.69 | +0.26% | 2,081,266 |
| Sep 3, 2026 | 216.96 | 220.58 | 213.60 | 214.13 | -0.93% | 2,710,793 |
| Sep 2, 2026 | 216.06 | 220.71 | 214.85 | 216.14 | -1.62% | 2,488,207 |
| Aug 31, 2026 | 233.56 | 234.56 | 216.76 | 219.70 | -6.67% | 6,856,491 |
| Aug 28, 2026 | 239.00 | 240.54 | 232.15 | 235.39 | +1.03% | 3,711,411 |
| Aug 27, 2026 | 234.90 | 238.25 | 225.10 | 233.00 | -0.19% | 4,228,057 |
| Aug 26, 2026 | 232.58 | 241.29 | 232.48 | 233.45 | +0.22% | 2,195,664 |
| Aug 25, 2026 | 233.50 | 237.49 | 232.44 | 232.93 | -0.24% | 1,593,503 |
| Aug 24, 2026 | 239.79 | 242.37 | 232.71 | 233.50 | -2.55% | 2,720,474 |
| Aug 21, 2026 | 242.78 | 245.68 | 239.45 | 239.62 | -0.22% | 1,627,908 |
| Aug 20, 2026 | 236.88 | 241.23 | 231.58 | 240.15 | +1.31% | 2,445,757 |
| Aug 19, 2026 | 242.40 | 246.50 | 236.24 | 237.04 | -2.21% | 2,667,100 |
| Aug 18, 2026 | 243.58 | 248.39 | 241.75 | 242.40 | +0.33% | 1,907,847 |
| Aug 17, 2026 | 245.01 | 247.63 | 241.04 | 241.61 | -2.16% | 1,654,697 |
| Aug 14, 2026 | 242.34 | 248.97 | 242.34 | 246.95 | +2.08% | 1,118,851 |
| Aug 13, 2026 | 243.77 | 245.43 | 239.52 | 241.91 | -0.45% | 1,667,620 |
| Aug 12, 2026 | 248.38 | 248.96 | 242.21 | 243.00 | -2.99% | 1,842,228 |
| Aug 11, 2026 | 253.37 | 254.95 | 247.83 | 250.50 | -1.21% | 2,452,635 |
| Aug 10, 2026 | 247.55 | 256.62 | 247.34 | 253.57 | +2.87% | 3,778,887 |
| Aug 7, 2026 | 233.50 | 247.54 | 231.07 | 246.50 | +6.04% | 3,987,086 |
| Aug 6, 2026 | 240.66 | 242.97 | 228.20 | 232.47 | -1.04% | 3,985,707 |
| Aug 5, 2026 | 242.76 | 243.51 | 232.34 | 234.91 | -2.21% | 2,113,542 |
| Aug 4, 2026 | 244.19 | 246.25 | 239.51 | 240.22 | -2.01% | 2,096,602 |
| Aug 3, 2026 | 246.05 | 248.46 | 243.76 | 245.15 | +0.92% | 1,630,300 |
| Jul 31, 2026 | 246.37 | 247.08 | 237.96 | 242.92 | -1.82% | 1,930,963 |
| Jul 30, 2026 | 242.01 | 247.66 | 242.01 | 247.43 | +0.41% | 2,309,990 |
| Jul 29, 2026 | 248.17 | 250.93 | 246.06 | 246.43 | -0.48% | 2,481,738 |
| Jul 28, 2026 | 245.22 | 248.70 | 241.42 | 247.62 | +1.50% | 1,943,684 |
| Jul 27, 2026 | 237.93 | 244.51 | 235.62 | 243.95 | +5.31% | 2,028,452 |
| Jul 24, 2026 | 231.69 | 234.16 | 229.56 | 231.65 | +0.61% | 1,339,836 |
| Jul 23, 2026 | 231.87 | 233.18 | 228.50 | 230.25 | -1.43% | 1,488,323 |
| Jul 22, 2026 | 236.24 | 236.50 | 232.57 | 233.58 | -1.00% | 1,274,241 |
| Jul 21, 2026 | 237.83 | 239.38 | 235.29 | 235.93 | -1.28% | 1,195,669 |
| Jul 20, 2026 | 236.80 | 241.79 | 236.75 | 238.98 | +0.97% | 1,352,097 |
| Jul 17, 2026 | 235.64 | 239.25 | 232.50 | 236.68 | -1.21% | 2,360,990 |
| Jul 16, 2026 | 243.00 | 243.50 | 238.00 | 239.57 | -1.74% | 1,559,697 |
| Jul 15, 2026 | 237.49 | 246.19 | 237.25 | 243.80 | +2.85% | 1,630,140 |
| Jul 14, 2026 | 237.19 | 241.86 | 236.24 | 237.04 | -2.89% | 1,446,211 |
| Jul 13, 2026 | 242.97 | 246.70 | 242.97 | 244.09 | +0.37% | 1,252,251 |
| Jul 10, 2026 | 247.37 | 249.00 | 242.25 | 243.20 | -1.18% | 2,249,086 |
| Jul 9, 2026 | 251.65 | 253.86 | 244.29 | 246.10 | -2.10% | 2,377,977 |
| Jul 8, 2026 | 256.94 | 259.99 | 250.92 | 251.38 | -2.49% | 1,543,916 |
| Jul 7, 2026 | 263.08 | 265.94 | 256.86 | 257.79 | -0.24% | 2,058,910 |
| Jul 6, 2026 | 252.99 | 258.51 | 252.64 | 258.41 | +1.34% | 1,898,372 |
| Jul 2, 2026 | 250.32 | 255.26 | 249.14 | 254.99 | +1.87% | 2,035,802 |
| Jul 1, 2026 | 252.53 | 253.20 | 248.14 | 250.32 | +0.14% | 2,305,185 |
| Jun 30, 2026 | 244.50 | 252.95 | 243.22 | 249.98 | +1.15% | 3,116,347 |
| Jun 29, 2026 | 243.24 | 250.47 | 242.45 | 247.15 | +3.61% | 3,795,060 |
| Jun 26, 2026 | 240.84 | 241.10 | 233.40 | 238.53 | -0.08% | 6,491,689 |
| Jun 25, 2026 | 237.02 | 240.84 | 230.67 | 238.72 | +1.25% | 2,853,476 |
| Jun 24, 2026 | 247.06 | 249.29 | 234.00 | 235.77 | -2.83% | 4,145,044 |
| Jun 23, 2026 | 240.48 | 247.42 | 240.10 | 242.64 | +1.28% | 3,151,154 |
| Jun 22, 2026 | 244.61 | 251.24 | 237.20 | 239.57 | +0.12% | 4,373,077 |
| Jun 18, 2026 | 239.14 | 242.15 | 233.23 | 239.28 | +4.93% | 7,241,496 |
| Jun 17, 2026 | 227.83 | 234.72 | 226.45 | 228.03 | -0.84% | 2,674,868 |
| Jun 16, 2026 | 217.00 | 230.50 | 214.03 | 229.97 | +6.35% | 3,489,395 |
| Jun 15, 2026 | 213.01 | 217.37 | 211.75 | 216.23 | +2.12% | 1,632,532 |
| Jun 12, 2026 | 211.26 | 213.26 | 209.00 | 211.75 | -0.16% | 1,496,036 |
| Jun 11, 2026 | 207.24 | 213.77 | 206.00 | 212.08 | +0.77% | 1,865,443 |
| Jun 10, 2026 | 209.96 | 214.17 | 208.82 | 210.46 | -0.75% | 1,999,820 |
| Jun 9, 2026 | 210.69 | 213.32 | 207.91 | 212.05 | -0.24% | 1,769,994 |
| Jun 8, 2026 | 214.00 | 214.36 | 208.50 | 212.55 | -0.86% | 2,481,422 |
| Jun 5, 2026 | 217.33 | 220.28 | 212.78 | 214.39 | -1.04% | 1,989,782 |
| Jun 4, 2026 | 217.01 | 220.75 | 216.35 | 216.65 | +0.39% | 1,942,216 |
| Jun 3, 2026 | 220.00 | 220.79 | 214.29 | 215.80 | -2.96% | 2,188,504 |
| Jun 2, 2026 | 222.26 | 224.00 | 217.36 | 222.38 | -2.03% | 2,682,947 |
| Jun 1, 2026 | 227.99 | 231.02 | 223.88 | 226.98 | +1.26% | 2,625,780 |
| May 29, 2026 | 218.26 | 227.78 | 217.85 | 224.16 | +2.89% | 6,487,341 |
| May 28, 2026 | 219.67 | 221.48 | 216.31 | 217.87 | -0.27% | 2,732,045 |
| May 27, 2026 | 217.97 | 224.11 | 216.40 | 218.46 | -1.00% | 2,977,673 |
| May 26, 2026 | 225.13 | 230.64 | 220.49 | 220.67 | -3.02% | 3,240,639 |
| May 22, 2026 | 243.75 | 247.00 | 220.56 | 227.55 | -4.42% | 7,048,109 |
| May 21, 2026 | 236.30 | 241.91 | 236.10 | 238.08 | +0.62% | 4,559,943 |
| May 20, 2026 | 236.10 | 237.32 | 233.13 | 236.62 | -0.64% | 1,859,184 |
| May 19, 2026 | 240.40 | 242.16 | 235.90 | 238.14 | -1.66% | 1,784,849 |
| May 18, 2026 | 233.35 | 244.13 | 231.96 | 242.16 | -0.12% | 2,339,650 |
| May 15, 2026 | 243.77 | 246.24 | 240.29 | 242.44 | +0.01% | 1,959,510 |
| May 14, 2026 | 239.50 | 246.25 | 236.50 | 242.41 | +6.79% | 3,667,000 |
| May 13, 2026 | 224.93 | 228.95 | 221.73 | 226.99 | +0.44% | 1,660,549 |
| May 12, 2026 | 224.36 | 228.79 | 221.70 | 225.99 | +2.04% | 1,785,623 |
| May 11, 2026 | 221.41 | 224.93 | 219.04 | 221.47 | +0.46% | 2,060,956 |
| May 8, 2026 | 222.64 | 222.98 | 219.71 | 220.45 | -1.36% | 1,756,060 |
| May 7, 2026 | 225.06 | 227.02 | 222.16 | 223.50 | +0.68% | 1,901,155 |
| May 6, 2026 | 221.00 | 225.14 | 218.70 | 222.00 | -0.50% | 1,849,834 |
| May 5, 2026 | 226.00 | 226.44 | 221.94 | 223.11 | -0.92% | 1,310,292 |
| May 4, 2026 | 219.35 | 227.02 | 218.21 | 225.18 | +4.24% | 2,046,324 |
| May 1, 2026 | 215.46 | 217.36 | 211.58 | 216.03 | +1.06% | 1,042,444 |
| Apr 30, 2026 | 213.48 | 215.50 | 211.33 | 213.76 | -0.73% | 1,430,809 |
| Apr 29, 2026 | 212.59 | 215.92 | 209.51 | 215.34 | +1.09% | 1,028,008 |
| Apr 28, 2026 | 213.05 | 215.79 | 211.26 | 213.01 | -0.36% | 929,293 |
| Apr 27, 2026 | 209.23 | 216.35 | 208.75 | 213.77 | +1.43% | 1,531,456 |
| Apr 24, 2026 | 210.99 | 211.00 | 207.80 | 210.75 | +0.40% | 1,101,735 |
| Apr 23, 2026 | 215.01 | 215.01 | 206.45 | 209.90 | -3.80% | 1,587,852 |
| Apr 22, 2026 | 219.09 | 221.22 | 216.68 | 218.19 | +0.25% | 1,246,535 |
| Apr 21, 2026 | 218.00 | 219.87 | 215.73 | 217.65 | +0.37% | 1,165,507 |
| Apr 20, 2026 | 212.14 | 216.95 | 210.78 | 216.85 | +2.27% | 1,384,001 |
| Apr 17, 2026 | 217.92 | 218.70 | 211.72 | 212.04 | -0.88% | 1,792,384 |
| Apr 16, 2026 | 216.73 | 217.05 | 212.75 | 213.93 | -0.10% | 1,383,971 |
| Apr 15, 2026 | 207.66 | 215.37 | 206.58 | 214.15 | +4.41% | 1,952,039 |
| Apr 14, 2026 | 202.52 | 207.84 | 202.26 | 205.10 | +1.86% | 1,730,988 |
| Apr 13, 2026 | 197.48 | 202.19 | 196.01 | 201.36 | +2.18% | 2,078,732 |
| Apr 10, 2026 | 197.40 | 199.21 | 194.51 | 197.07 | -0.49% | 1,533,057 |
| Apr 9, 2026 | 201.01 | 201.21 | 197.59 | 198.05 | -2.02% | 1,493,983 |
| Apr 8, 2026 | 202.82 | 205.11 | 201.13 | 202.13 | +1.92% | 1,646,865 |
| Apr 7, 2026 | 195.84 | 198.63 | 193.94 | 198.33 | +0.83% | 1,247,536 |
| Apr 6, 2026 | 199.80 | 199.92 | 193.79 | 196.69 | -1.59% | 1,406,015 |
| Apr 2, 2026 | 195.11 | 202.13 | 193.90 | 199.87 | +0.84% | 1,473,754 |
| Apr 1, 2026 | 198.00 | 199.48 | 196.54 | 198.20 | +0.35% | 1,349,038 |
| Mar 31, 2026 | 194.24 | 198.51 | 193.38 | 197.50 | +2.29% | 2,085,095 |
| Mar 30, 2026 | 192.79 | 195.62 | 191.23 | 193.08 | +1.79% | 2,086,698 |
| Mar 27, 2026 | 193.00 | 194.00 | 187.63 | 189.69 | -2.58% | 1,867,355 |
| Mar 26, 2026 | 190.50 | 197.17 | 190.35 | 194.72 | +0.87% | 1,677,431 |
| Mar 25, 2026 | 194.06 | 195.89 | 188.23 | 193.05 | +0.88% | 1,931,518 |
| Mar 24, 2026 | 199.57 | 199.92 | 191.00 | 191.37 | -4.72% | 2,465,176 |
| Mar 23, 2026 | 201.34 | 203.44 | 199.19 | 200.84 | +0.10% | 1,875,861 |
| Mar 20, 2026 | 200.71 | 202.39 | 198.02 | 200.63 | -0.56% | 3,698,577 |
| Mar 19, 2026 | 203.40 | 206.38 | 199.55 | 201.75 | -1.21% | 1,626,306 |
| Mar 18, 2026 | 204.80 | 208.90 | 203.62 | 204.22 | -1.21% | 1,497,488 |
| Mar 17, 2026 | 209.06 | 213.00 | 206.44 | 206.72 | -0.47% | 1,587,331 |
| Mar 16, 2026 | 209.46 | 212.02 | 207.45 | 207.69 | -0.43% | 2,130,109 |
| Mar 13, 2026 | 209.33 | 210.35 | 203.90 | 208.58 | -0.30% | 1,633,771 |
| Mar 12, 2026 | 210.68 | 212.81 | 208.17 | 209.20 | -0.90% | 1,351,925 |
| Mar 11, 2026 | 209.13 | 211.64 | 207.50 | 211.09 | +0.96% | 1,869,309 |
| Mar 10, 2026 | 214.77 | 216.00 | 207.80 | 209.08 | -2.59% | 1,877,770 |
| Mar 9, 2026 | 208.69 | 214.84 | 208.01 | 214.63 | +1.48% | 1,876,668 |
| Mar 6, 2026 | 210.81 | 212.46 | 208.69 | 211.50 | -0.48% | 1,587,399 |
| Mar 5, 2026 | 213.09 | 216.17 | 210.81 | 212.53 | -1.50% | 2,112,584 |
| Mar 4, 2026 | 217.92 | 219.45 | 211.32 | 215.77 | -0.59% | 2,471,006 |
| Mar 3, 2026 | 209.78 | 221.08 | 208.51 | 217.05 | +1.48% | 2,367,209 |
| Mar 2, 2026 | 209.00 | 215.96 | 208.78 | 213.88 | +1.13% | 1,966,833 |
| Feb 27, 2026 | 210.31 | 213.68 | 209.37 | 211.48 | -0.85% | 2,234,882 |
| Feb 26, 2026 | 207.76 | 214.15 | 207.75 | 213.29 | +2.88% | 2,231,344 |
| Feb 25, 2026 | 204.85 | 207.98 | 202.84 | 207.31 | +1.53% | 2,416,647 |
| Feb 24, 2026 | 194.77 | 204.51 | 192.63 | 204.19 | +4.40% | 1,982,500 |
| Feb 23, 2026 | 199.17 | 199.32 | 194.14 | 195.59 | -2.07% | 1,963,130 |
| Feb 20, 2026 | 199.12 | 202.94 | 197.20 | 199.72 | -0.82% | 1,872,609 |
| Feb 19, 2026 | 199.03 | 204.60 | 198.75 | 201.37 | +1.12% | 2,139,915 |
| Feb 18, 2026 | 194.73 | 200.09 | 193.89 | 199.13 | +2.71% | 1,931,048 |
| Feb 17, 2026 | 193.65 | 196.83 | 191.88 | 193.87 | +0.10% | 2,161,142 |
| Feb 13, 2026 | 191.90 | 194.68 | 188.65 | 193.67 | +1.74% | 2,575,441 |
| Feb 12, 2026 | 203.40 | 204.20 | 189.29 | 190.36 | -6.64% | 5,020,814 |
| Feb 11, 2026 | 208.00 | 210.24 | 199.35 | 203.89 | -3.24% | 4,207,338 |
| Feb 10, 2026 | 212.49 | 213.53 | 208.73 | 210.71 | +2.77% | 4,145,203 |
| Feb 9, 2026 | 197.50 | 205.66 | 196.33 | 205.03 | +4.83% | 4,129,007 |
| Feb 6, 2026 | 197.42 | 198.07 | 189.45 | 195.59 | +1.22% | 3,100,298 |
| Feb 5, 2026 | 201.78 | 203.78 | 192.20 | 193.24 | -3.75% | 3,995,378 |
| Feb 4, 2026 | 207.71 | 209.04 | 197.45 | 200.76 | -5.38% | 5,743,251 |
| Feb 3, 2026 | 220.98 | 221.16 | 206.61 | 212.17 | -4.35% | 5,266,502 |
| Feb 2, 2026 | 225.51 | 229.07 | 220.35 | 221.81 | +0.69% | 4,345,765 |
| Jan 30, 2026 | 237.67 | 238.15 | 211.13 | 220.30 | -7.93% | 9,097,787 |
| Jan 29, 2026 | 241.04 | 243.71 | 236.13 | 239.27 | -1.61% | 1,907,365 |
| Jan 28, 2026 | 245.99 | 248.55 | 242.33 | 243.18 | -0.95% | 1,554,555 |
| Jan 27, 2026 | 246.05 | 248.54 | 242.73 | 245.52 | -0.04% | 1,173,825 |
| Jan 26, 2026 | 245.57 | 247.20 | 244.06 | 245.63 | -0.04% | 1,204,774 |
| Jan 23, 2026 | 241.14 | 245.82 | 240.94 | 245.73 | +1.92% | 1,175,338 |
| Jan 22, 2026 | 239.56 | 241.55 | 233.85 | 241.10 | +1.20% | 1,625,493 |
| Jan 21, 2026 | 240.61 | 241.00 | 236.01 | 238.23 | -0.99% | 1,267,936 |
| Jan 20, 2026 | 239.00 | 242.92 | 237.06 | 240.61 | +0.20% | 1,350,389 |
| Jan 16, 2026 | 244.97 | 245.03 | 239.00 | 240.14 | -1.72% | 1,718,381 |
| Jan 15, 2026 | 245.48 | 246.00 | 242.55 | 244.34 | -0.47% | 1,083,942 |
| Jan 14, 2026 | 246.68 | 246.75 | 241.51 | 245.49 | -0.81% | 1,454,993 |
| Jan 13, 2026 | 248.94 | 250.49 | 244.77 | 247.49 | -0.57% | 1,158,730 |
| Jan 12, 2026 | 249.04 | 251.21 | 245.74 | 248.92 | -0.71% | 1,177,392 |
| Jan 9, 2026 | 252.71 | 254.80 | 249.34 | 250.71 | -0.66% | 1,013,642 |
| Jan 8, 2026 | 256.94 | 257.91 | 250.59 | 252.38 | -1.67% | 1,567,917 |
| Jan 7, 2026 | 253.66 | 257.15 | 251.28 | 256.67 | +0.91% | 1,192,763 |
| Jan 6, 2026 | 257.29 | 257.80 | 253.58 | 254.35 | -1.15% | 922,213 |
| Jan 5, 2026 | 252.43 | 258.56 | 251.35 | 257.31 | +2.27% | 1,109,066 |
| Jan 2, 2026 | 257.70 | 257.70 | 250.20 | 251.60 | -1.73% | 1,317,908 |
| Dec 31, 2025 | 257.91 | 258.39 | 255.91 | 256.03 | -0.73% | 808,069 |
| Dec 30, 2025 | 255.41 | 260.04 | 254.46 | 257.91 | +0.86% | 1,073,403 |
| Dec 29, 2025 | 255.00 | 256.57 | 254.16 | 255.70 | -0.15% | 1,076,395 |
| Dec 26, 2025 | 250.74 | 256.29 | 249.84 | 256.09 | +1.78% | 920,781 |
| Dec 24, 2025 | 249.23 | 251.72 | 248.76 | 251.60 | +0.95% | 485,848 |
| Dec 23, 2025 | 248.54 | 249.46 | 247.66 | 249.23 | +0.26% | 648,297 |
| Dec 22, 2025 | 247.40 | 249.78 | 247.06 | 248.58 | +0.48% | 1,084,558 |
| Dec 19, 2025 | 246.20 | 250.38 | 244.39 | 247.40 | +0.30% | 3,905,575 |
| Dec 18, 2025 | 242.98 | 246.85 | 241.38 | 246.65 | +2.54% | 1,810,275 |
| Dec 17, 2025 | 244.69 | 246.20 | 240.28 | 240.55 | -1.63% | 1,564,050 |
| Dec 16, 2025 | 244.50 | 246.91 | 243.19 | 244.53 | -0.01% | 1,526,946 |
| Dec 15, 2025 | 244.28 | 246.84 | 242.65 | 244.56 | +1.28% | 1,888,704 |
| Dec 12, 2025 | 242.16 | 243.30 | 240.50 | 241.47 | -0.39% | 1,529,892 |
| Dec 11, 2025 | 244.01 | 246.74 | 242.06 | 242.41 | -1.47% | 1,478,445 |
| Dec 10, 2025 | 249.29 | 250.18 | 245.36 | 246.02 | -1.09% | 1,150,064 |
| Dec 9, 2025 | 247.00 | 249.50 | 246.23 | 248.73 | +0.59% | 1,356,591 |
| Dec 8, 2025 | 248.52 | 248.95 | 245.99 | 247.28 | -0.24% | 1,096,187 |
| Dec 5, 2025 | 247.70 | 251.34 | 246.84 | 247.88 | +0.15% | 1,362,734 |
| Dec 4, 2025 | 244.21 | 247.90 | 242.19 | 247.51 | +1.05% | 1,014,070 |
| Dec 3, 2025 | 246.26 | 246.55 | 242.98 | 244.95 | -0.76% | 849,613 |
| Dec 2, 2025 | 249.24 | 250.00 | 246.56 | 246.83 | -1.01% | 1,321,389 |
| Dec 1, 2025 | 246.07 | 249.85 | 242.50 | 249.34 | +1.33% | 1,706,917 |
| Nov 28, 2025 | 244.78 | 246.49 | 243.74 | 246.07 | +1.00% | 590,112 |
| Nov 26, 2025 | 242.50 | 245.54 | 241.86 | 243.63 | +0.74% | 1,026,970 |
| Nov 25, 2025 | 239.62 | 242.41 | 238.81 | 241.84 | +1.16% | 1,142,043 |
| Nov 24, 2025 | 234.90 | 240.37 | 234.89 | 239.07 | +1.53% | 2,272,161 |
| Nov 21, 2025 | 234.86 | 238.37 | 234.02 | 235.47 | +0.04% | 1,759,880 |
| Nov 20, 2025 | 242.41 | 243.45 | 234.42 | 235.37 | -2.12% | 1,717,641 |
| Nov 19, 2025 | 238.52 | 244.24 | 236.63 | 240.46 | +0.57% | 2,097,300 |
| Nov 18, 2025 | 233.40 | 239.92 | 231.50 | 239.09 | +2.36% | 1,867,615 |
| Nov 17, 2025 | 235.11 | 236.48 | 232.24 | 233.58 | -0.62% | 1,457,006 |
| Nov 14, 2025 | 235.95 | 238.26 | 234.01 | 235.03 | -1.06% | 1,542,943 |
| Nov 13, 2025 | 239.52 | 242.09 | 237.27 | 237.55 | -1.16% | 1,358,171 |
| Nov 12, 2025 | 241.05 | 242.59 | 238.29 | 240.34 | -0.15% | 1,317,377 |
| Nov 11, 2025 | 234.06 | 241.43 | 233.20 | 240.70 | +2.84% | 2,072,291 |
| Nov 10, 2025 | 231.97 | 237.01 | 229.10 | 234.06 | +0.89% | 3,222,603 |
| Nov 7, 2025 | 232.03 | 243.56 | 227.25 | 232.00 | -8.08% | 5,792,489 |
| Nov 6, 2025 | 253.09 | 256.92 | 252.04 | 252.40 | -0.93% | 3,324,737 |
| Nov 5, 2025 | 253.71 | 256.26 | 249.99 | 254.76 | +0.92% | 2,309,362 |
Daily open, high, low, close and volume for Take-Two Interactive Software Inc (TTWO). Showing 250 trading days. Unadjusted prices.