Skip to main content
Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
247.88
+0.37 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
247.62
-0.26 (-0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST

TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025247.70251.34246.84247.88247.880.15%1,357,896
Dec 4, 2025244.21247.90242.19247.51247.511.05%1,013,736
Dec 3, 2025246.26246.55242.98244.95244.95-0.76%787,210
Dec 2, 2025249.24250.00246.56246.83246.83-1.01%1,321,102
Dec 1, 2025246.07249.85242.50249.34249.341.33%1,706,626
Nov 28, 2025244.78246.49243.74246.07246.071.00%588,443
Nov 26, 2025242.50245.54241.86243.63243.630.74%979,162
Nov 25, 2025239.62242.42238.81241.84241.841.16%1,074,241
Nov 24, 2025234.90240.37234.89239.07239.071.53%1,921,840
Nov 21, 2025234.86238.37234.02235.47235.470.04%1,756,507
Nov 20, 2025242.41243.45234.42235.37235.37-2.12%1,717,357
Nov 19, 2025238.52244.24236.63240.46240.460.57%2,097,300
Nov 18, 2025233.40239.92231.50239.09239.092.36%1,867,615
Nov 17, 2025235.11236.48232.24233.58233.58-0.62%1,457,006
Nov 14, 2025235.95238.27234.01235.03235.03-1.06%1,542,943
Nov 13, 2025239.52242.09237.27237.55237.55-1.16%1,358,171
Nov 12, 2025241.05242.60238.29240.34240.34-0.15%1,317,377
Nov 11, 2025234.06241.43233.20240.70240.702.84%2,072,291
Nov 10, 2025231.97237.02229.10234.06234.060.89%3,222,603
Nov 7, 2025232.03243.56227.25232.00232.00-8.08%5,792,514
Nov 6, 2025253.09256.92252.04252.40252.40-0.93%3,324,737
Nov 5, 2025253.71256.27249.99254.76254.760.92%2,309,362
Nov 4, 2025256.06256.06250.33252.43252.43-1.26%1,818,493
Nov 3, 2025257.75257.75251.33255.65255.65-0.28%1,513,578
Oct 31, 2025253.16257.09253.16256.37256.371.42%1,411,265
Oct 30, 2025251.46255.98250.00252.78252.780.42%1,265,081
Oct 29, 2025250.12252.75249.24251.73251.730.06%1,520,541
Oct 28, 2025254.64256.20251.41251.57251.57-1.06%1,455,633
Oct 27, 2025256.29257.01252.15254.27254.27-0.33%1,318,284
Oct 24, 2025255.95258.03254.40255.12255.120.23%957,401
Oct 23, 2025255.34256.99254.25254.53254.53-0.40%1,042,180
Oct 22, 2025261.00261.06254.94255.56255.56-1.81%1,590,829
Oct 21, 2025261.29262.20258.33260.28260.28-0.77%916,154
Oct 20, 2025262.22262.95260.37262.29262.290.36%1,340,184
Oct 17, 2025259.23263.00258.22261.35261.350.82%1,002,026
Oct 16, 2025262.72264.34257.54259.23259.23-0.87%1,327,285
Oct 15, 2025259.42264.79259.38261.50261.501.47%1,325,555
Oct 14, 2025256.99260.73254.55257.72257.720.41%900,072
Oct 13, 2025253.30257.42251.50256.68256.681.87%931,458
Oct 10, 2025256.09258.14250.95251.97251.97-1.84%1,350,341
Oct 9, 2025259.34259.38255.86256.69256.69-0.53%923,345
Oct 8, 2025261.11262.19255.57258.07258.07-0.93%1,332,920
Oct 7, 2025257.50261.09257.50260.50260.501.37%1,383,390
Oct 6, 2025258.65259.96256.10256.98256.98-0.27%1,399,796
Oct 3, 2025256.67261.09255.51257.68257.680.29%1,728,474
Oct 2, 2025255.40257.34252.55256.94256.940.60%1,366,330
Oct 1, 2025256.69258.42253.20255.40255.40-1.15%1,626,328
Sep 30, 2025259.70261.16256.16258.36258.36-0.62%1,986,714
Sep 29, 2025257.57261.47254.55259.96259.961.50%2,671,320
Sep 26, 2025246.32258.10245.49256.12256.124.49%3,480,586
Sep 25, 2025244.09246.13242.62245.11245.110.41%1,189,116
Sep 24, 2025253.06253.06239.46244.12244.12-2.85%2,076,154
Sep 23, 2025251.64254.12250.84251.28251.28-0.14%1,573,068
Sep 22, 2025249.39255.33249.39251.64251.640.31%1,609,367
Sep 19, 2025251.96252.40247.81250.85250.850.44%3,620,235
Sep 18, 2025251.09252.61249.11249.74249.74-0.31%2,167,138
Sep 17, 2025248.00251.20245.70250.52250.521.13%1,690,939
Sep 16, 2025247.54250.96246.72247.73247.730.19%1,764,313
Sep 15, 2025246.25250.25245.92247.25247.250.40%1,333,464
Sep 12, 2025245.97248.30244.03246.26246.26-0.11%1,001,685
Sep 11, 2025246.07248.00244.89246.54246.541.02%976,820
Sep 10, 2025248.58248.58243.46244.04244.04-1.54%1,116,417
Sep 9, 2025249.28250.00247.27247.86247.86-0.37%997,647
Sep 8, 2025241.78250.45241.40248.78248.783.80%2,214,540
Sep 5, 2025242.00242.69236.94239.68239.68-0.40%979,465
Sep 4, 2025238.53240.84237.37240.65240.650.75%915,426
Sep 3, 2025241.00242.30237.03238.86238.86-0.87%1,208,772
Sep 2, 2025231.16241.08229.33240.95240.953.29%1,860,506
Aug 29, 2025234.28235.99232.61233.27233.27-0.69%989,052
Aug 28, 2025230.64235.03230.64234.90234.901.24%1,127,151
Aug 27, 2025230.52232.34228.75232.03232.030.52%1,030,309
Aug 26, 2025231.36233.55230.33230.82230.82-0.44%2,165,313
Aug 25, 2025228.67232.99228.50231.83231.831.22%1,188,089
Aug 22, 2025228.67230.07226.75229.03229.030.51%1,089,332
Aug 21, 2025227.47228.79226.28227.87227.87-0.35%950,480
Aug 20, 2025227.38229.45225.54228.67228.670.14%1,327,312
Aug 19, 2025232.10232.45227.75228.36228.36-1.80%1,366,324
Aug 18, 2025233.47235.60231.52232.55232.550.16%1,428,641
Aug 15, 2025233.65233.65229.59232.18232.18-0.42%1,376,626
Aug 14, 2025235.30238.39232.20233.16233.16-1.26%1,688,745
Aug 13, 2025233.29236.24230.70236.14236.141.54%2,105,918
Aug 12, 2025224.44232.78224.20232.56232.564.44%2,440,238
Aug 11, 2025219.36226.57218.40222.67222.672.44%3,191,102
Aug 8, 2025237.52239.14216.34217.37217.37-4.03%5,619,188
Aug 7, 2025227.75228.51222.38226.49226.49-0.32%2,267,091
Aug 6, 2025226.66227.67224.00227.21227.210.57%1,544,408
Aug 5, 2025226.18227.99225.41225.92225.92-0.03%1,398,107
Aug 4, 2025222.84226.39221.62225.99225.992.45%1,875,325
Aug 1, 2025222.82222.82219.07220.58220.58-0.97%1,396,460
Jul 31, 2025224.62225.31222.30222.73222.73-0.48%1,643,978
Jul 30, 2025224.05225.92223.05223.81223.81-0.08%1,512,046
Jul 29, 2025227.15227.36222.50223.98223.98-0.94%1,857,602
Jul 28, 2025228.23228.66224.41226.10226.100.60%1,421,678
Jul 25, 2025226.00227.21223.04224.75224.75-0.44%1,895,607
Jul 24, 2025228.18229.41225.33225.75225.75-1.30%1,608,296
Jul 23, 2025230.45231.29227.87228.73228.73-1.01%1,331,151
Jul 22, 2025232.13232.85229.10231.07231.07-0.24%1,777,141
Jul 21, 2025232.08233.24230.06231.63231.630.19%1,355,962
Jul 18, 2025233.97234.95227.45231.18231.18-1.17%3,170,699
Jul 17, 2025238.73238.96230.40233.92233.92-2.01%2,106,067