Education
About Us
Working with TipRanks
Follow Us
Take-Two (TTWO)
NASDAQ:TTWO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 21, 2025
210.84
211.34
202.41
205.16
205.16
-3.58%
1,744,437
0.92
Apr 17, 2025
213.67
214.80
211.46
212.77
212.77
+0.65%
1,060,193
0.56
Apr 16, 2025
213.80
215.85
209.17
211.40
211.40
-1.49%
1,228,698
0.65
Apr 15, 2025
212.75
215.35
211.95
214.60
214.60
+0.77%
1,267,466
0.67
Apr 14, 2025
214.00
216.00
210.99
212.95
212.95
+0.41%
1,220,645
0.65
Apr 11, 2025
204.83
212.85
202.26
212.07
212.07
+3.75%
2,648,554
1.42
Apr 10, 2025
205.01
206.36
196.65
204.41
204.41
-1.79%
2,257,233
1.21
Apr 09, 2025
194.34
209.39
194.12
208.13
208.13
+6.05%
2,820,864
1.52
Apr 08, 2025
201.61
205.21
193.11
196.25
196.25
-0.65%
2,230,690
1.21
Apr 07, 2025
190.92
201.13
188.56
197.53
197.53
+1.52%
3,608,431
2.00
Apr 04, 2025
205.10
208.33
194.18
194.58
194.58
-6.87%
3,684,623
2.08
Apr 03, 2025
205.46
211.50
204.94
208.93
208.93
-1.03%
2,323,899
1.33
Apr 02, 2025
207.88
212.72
207.00
211.10
211.10
+0.46%
1,602,779
0.92
Apr 01, 2025
205.23
210.57
204.70
210.13
210.13
+1.39%
1,654,740
0.95
Mar 31, 2025
207.40
207.89
200.66
207.25
207.25
-1.53%
2,690,200
1.58
Mar 28, 2025
214.28
215.52
209.32
210.47
210.47
-1.78%
1,439,438
0.85
Mar 27, 2025
215.77
216.70
213.63
214.29
214.29
-0.74%
1,128,819
0.67
Mar 26, 2025
217.00
220.93
211.95
215.89
215.89
-0.95%
1,951,880
1.14
Mar 25, 2025
213.66
218.56
211.57
217.95
217.95
+2.08%
1,360,997
0.79
Mar 24, 2025
217.15
217.18
211.89
213.51
213.51
+0.02%
1,452,898
0.84
Mar 21, 2025
207.51
215.00
204.21
213.47
213.47
+1.83%
3,631,979
2.15
Mar 20, 2025
206.93
211.46
206.90
209.63
209.63
+0.37%
1,329,267
0.78
Mar 19, 2025
204.00
210.71
203.48
208.86
208.86
+2.22%
1,381,650
0.81
Mar 18, 2025
205.96
206.36
203.70
204.32
204.32
-1.06%
1,067,538
0.63
Mar 17, 2025
203.82
207.71
203.06
206.50
206.50
+0.94%
1,904,764
1.13
Mar 14, 2025
205.67
206.32
201.84
204.57
204.57
+0.46%
1,365,463
0.81
Mar 13, 2025
204.48
206.20
201.93
203.63
203.63
-0.83%
1,262,898
0.75
Mar 12, 2025
204.48
206.72
203.49
205.33
205.33
+0.75%
1,415,037
0.84
Mar 11, 2025
202.04
206.02
201.77
203.80
203.80
+0.93%
1,543,531
0.91
Mar 10, 2025
200.98
202.47
197.00
201.93
201.93
-1.17%
1,883,566
1.12
Mar 07, 2025
206.76
207.45
198.71
204.33
204.33
-1.70%
1,889,839
1.13
Mar 06, 2025
214.20
216.46
207.33
207.87
207.87
-3.23%
2,273,454
1.37
Mar 05, 2025
208.10
215.27
208.10
214.81
214.81
+3.00%
1,750,157
1.07
Mar 04, 2025
207.98
209.09
202.01
208.55
208.55
+0.24%
2,106,659
1.30
Mar 03, 2025
212.89
214.50
207.78
208.05
208.05
-1.85%
1,781,661
1.10
Feb 28, 2025
208.72
212.10
206.71
211.98
211.98
+1.81%
1,858,252
1.14
Feb 27, 2025
209.85
211.37
207.63
208.21
208.21
-0.43%
1,122,970
0.69
Feb 26, 2025
208.81
210.28
207.46
209.11
209.11
+0.58%
1,281,392
0.78
Feb 25, 2025
210.48
210.68
206.07
207.91
207.91
-1.94%
1,922,241
1.18
Feb 24, 2025
213.21
213.70
207.28
212.02
212.02
+0.17%
1,206,749
0.74
Feb 21, 2025
216.00
216.53
210.66
211.65
211.65
-1.67%
1,439,084
0.88
Feb 20, 2025
215.18
215.33
209.04
215.24
215.24
+0.03%
1,648,458
1.02
Feb 19, 2025
218.59
218.75
212.46
215.18
215.18
-0.55%
1,582,571
0.98
Feb 18, 2025
208.64
216.52
208.41
216.38
216.38
+3.65%
2,462,864
1.55
Feb 14, 2025
210.23
212.59
208.55
208.76
208.76
-0.63%
1,454,693
0.92
Feb 13, 2025
209.18
210.58
207.83
210.09
210.09
+0.44%
1,338,313
0.84
Feb 12, 2025
207.43
210.11
206.56
209.18
209.18
-0.36%
1,162,834
0.72
Feb 11, 2025
212.27
214.04
208.38
209.94
209.94
-1.21%
1,783,334
1.08
Feb 10, 2025
210.01
215.84
206.28
212.51
212.51
+1.79%
3,454,398
2.10
Feb 07, 2025
198.00
212.88
195.97
208.77
208.77
+14.03%
6,798,621
4.37
Rows: