Skip to main content
Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
214.63
+3.13 (1.48%)
At close: Mar 9, 2026, 4:00 PM EDT
214.10
-0.53 (-0.25%)
After-hours: Mar 9, 2026, 6:39 PM EDT

TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026208.69214.84208.01214.63214.631.48%1,821,181
Mar 6, 2026210.82212.46208.69211.50211.50-0.48%1,526,688
Mar 5, 2026213.09216.17210.82212.53212.53-1.50%2,110,487
Mar 4, 2026217.92219.45211.32215.77215.77-0.59%2,469,262
Mar 3, 2026209.78221.08208.51217.05217.051.48%2,365,885
Mar 2, 2026209.00215.96208.78213.88213.881.13%1,933,056
Feb 27, 2026210.31213.68209.37211.48211.48-0.85%2,230,349
Feb 26, 2026207.76214.15207.75213.29213.292.88%2,228,286
Feb 25, 2026204.85207.98202.84207.31207.311.53%2,415,983
Feb 24, 2026194.77204.51192.63204.19204.194.40%1,982,500
Feb 23, 2026199.17199.33194.14195.59195.59-2.07%1,963,129
Feb 20, 2026199.12202.94197.20199.72199.72-0.82%1,872,609
Feb 19, 2026199.03204.60198.75201.37201.371.12%2,139,915
Feb 18, 2026194.73200.09193.89199.13199.132.71%1,931,048
Feb 17, 2026193.65196.83191.88193.87193.870.10%2,161,142
Feb 13, 2026191.90194.68188.65193.67193.671.74%2,575,441
Feb 12, 2026203.40204.20189.29190.36190.36-6.64%5,020,814
Feb 11, 2026208.00210.24199.36203.89203.89-3.24%4,207,338
Feb 10, 2026212.49213.53208.73210.71210.712.77%4,145,203
Feb 9, 2026197.50205.66196.33205.03205.034.83%4,129,007
Feb 6, 2026197.42198.07189.45195.59195.591.22%3,100,298
Feb 5, 2026201.78203.78192.20193.24193.24-3.75%3,995,378
Feb 4, 2026207.71209.05197.45200.76200.76-5.38%5,743,251
Feb 3, 2026220.98221.16206.61212.17212.17-4.35%5,266,502
Feb 2, 2026225.51229.08220.35221.81221.810.69%4,345,765
Jan 30, 2026237.67238.15211.13220.30220.30-7.93%9,097,787
Jan 29, 2026241.04243.71236.13239.27239.27-1.61%1,907,365
Jan 28, 2026245.99248.55242.33243.18243.18-0.95%1,554,555
Jan 27, 2026246.05248.54242.73245.52245.52-0.04%1,173,825
Jan 26, 2026245.57247.20244.06245.63245.63-0.04%1,204,774
Jan 23, 2026241.14245.82240.94245.73245.731.92%1,175,338
Jan 22, 2026239.56241.55233.85241.10241.101.20%1,625,493
Jan 21, 2026240.61241.00236.01238.23238.23-0.99%1,267,936
Jan 20, 2026239.00242.92237.06240.61240.610.20%1,350,389
Jan 16, 2026244.97245.03239.00240.14240.14-1.72%1,718,381
Jan 15, 2026245.48246.00242.55244.34244.34-0.47%1,083,942
Jan 14, 2026246.68246.75241.51245.49245.49-0.81%1,454,993
Jan 13, 2026248.94250.49244.77247.49247.49-0.57%1,158,730
Jan 12, 2026249.04251.21245.74248.92248.92-0.71%1,177,392
Jan 9, 2026252.71254.80249.34250.71250.71-0.66%1,013,642
Jan 8, 2026256.94257.91250.59252.38252.38-1.67%1,567,917
Jan 7, 2026253.66257.15251.28256.67256.670.91%1,192,763
Jan 6, 2026257.29257.80253.58254.35254.35-1.15%922,213
Jan 5, 2026252.43258.56251.35257.31257.312.27%1,109,066
Jan 2, 2026257.71257.71250.20251.60251.60-1.73%1,317,908
Dec 31, 2025257.91258.39255.91256.03256.03-0.73%808,069
Dec 30, 2025255.41260.04254.46257.91257.910.86%1,073,403
Dec 29, 2025255.00256.57254.16255.70255.70-0.15%1,076,395
Dec 26, 2025250.74256.29249.84256.09256.091.78%920,781
Dec 24, 2025249.23251.72248.76251.60251.600.95%485,848
Dec 23, 2025248.54249.46247.66249.23249.230.26%648,297
Dec 22, 2025247.40249.78247.06248.58248.580.48%1,084,558
Dec 19, 2025246.20250.38244.39247.40247.400.30%3,905,575
Dec 18, 2025242.98246.85241.38246.65246.652.54%1,810,275
Dec 17, 2025244.69246.20240.28240.55240.55-1.63%1,564,050
Dec 16, 2025244.50246.91243.19244.53244.53-0.01%1,526,946
Dec 15, 2025244.28246.84242.65244.56244.561.28%1,888,704
Dec 12, 2025242.16243.30240.50241.47241.47-0.39%1,529,892
Dec 11, 2025244.01246.74242.06242.41242.41-1.47%1,478,445
Dec 10, 2025249.29250.18245.36246.02246.02-1.09%1,150,064
Dec 9, 2025247.00249.50246.23248.73248.730.59%1,356,591
Dec 8, 2025248.52248.95245.99247.28247.28-0.24%1,096,187
Dec 5, 2025247.70251.34246.84247.88247.880.15%1,362,734
Dec 4, 2025244.21247.90242.19247.51247.511.05%1,014,070
Dec 3, 2025246.26246.55242.98244.95244.95-0.76%849,613
Dec 2, 2025249.24250.00246.56246.83246.83-1.01%1,321,389
Dec 1, 2025246.07249.85242.50249.34249.341.33%1,706,917
Nov 28, 2025244.78246.49243.74246.07246.071.00%590,112
Nov 26, 2025242.50245.54241.86243.63243.630.74%1,026,970
Nov 25, 2025239.62242.42238.81241.84241.841.16%1,142,043
Nov 24, 2025234.90240.37234.89239.07239.071.53%2,272,161
Nov 21, 2025234.86238.37234.02235.47235.470.04%1,759,880
Nov 20, 2025242.41243.45234.42235.37235.37-2.12%1,717,641
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