Skip to main content
Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
213.01
-0.76 (-0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
213.31
+0.30 (0.14%)
After-hours: Apr 28, 2026, 7:57 PM EDT

TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026213.05215.79211.26213.01213.01-0.36%929,087
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
Feb 27, 2026210.31213.68209.37211.48211.48-0.85%2,234,881
Feb 26, 2026207.76214.15207.75213.29213.292.88%2,231,344
Feb 25, 2026204.85207.98202.84207.31207.311.53%2,416,646
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