Education
About Us
Working with TipRanks
Follow Us
Take-Two (TTWO)
NASDAQ:TTWO
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
237.67
238.15
211.13
220.30
220.30
-7.93%
9,097,787
6.00
Jan 29, 2026
241.04
243.71
236.13
239.27
239.27
-1.61%
1,907,365
1.26
Jan 28, 2026
245.99
248.55
242.33
243.18
243.18
-0.95%
1,554,555
1.03
Jan 27, 2026
246.05
248.54
242.73
245.52
245.52
-0.04%
1,173,825
0.78
Jan 26, 2026
245.57
247.20
244.06
245.63
245.63
-0.04%
1,204,774
0.80
Jan 23, 2026
241.14
245.82
240.94
245.73
245.73
+1.92%
1,174,898
0.78
Jan 22, 2026
239.56
241.55
233.85
241.10
241.10
+1.20%
1,625,493
1.08
Jan 21, 2026
240.61
241.00
236.01
238.23
238.23
-0.99%
1,267,936
0.85
Jan 20, 2026
239.00
242.92
237.06
240.61
240.61
+0.20%
1,349,839
0.90
Jan 19, 2026
244.97
245.03
239.00
240.14
240.14
0.00%
0
0.00
Jan 16, 2026
244.97
245.03
239.00
240.14
240.14
-1.72%
1,718,381
1.14
Jan 15, 2026
245.48
246.00
242.55
244.34
244.34
-0.47%
1,083,942
0.72
Jan 14, 2026
246.68
246.75
241.51
245.49
245.49
-0.81%
1,454,993
0.97
Jan 13, 2026
248.94
250.49
244.77
247.49
247.49
-0.57%
1,158,730
0.77
Jan 12, 2026
249.04
251.21
245.74
248.92
248.92
-0.71%
1,177,392
0.78
Jan 09, 2026
252.71
254.80
249.34
250.71
250.71
-0.66%
1,013,642
0.68
Jan 08, 2026
256.94
257.91
250.59
252.38
252.38
-1.67%
1,567,917
1.05
Jan 07, 2026
253.66
257.15
251.28
256.67
256.67
+0.91%
1,192,763
0.80
Jan 06, 2026
257.29
257.80
253.58
254.35
254.35
-1.15%
922,213
0.61
Jan 05, 2026
252.43
258.56
251.35
257.31
257.31
+2.27%
1,109,066
0.73
Jan 02, 2026
257.71
257.71
250.20
251.60
251.60
-1.73%
1,317,908
0.87
Dec 31, 2025
257.91
258.39
255.91
256.03
256.03
-0.73%
808,069
0.53
Dec 30, 2025
255.41
260.04
254.46
257.91
257.91
+0.86%
1,073,403
0.69
Dec 29, 2025
255.00
256.57
254.16
255.70
255.70
-0.15%
1,076,395
0.69
Dec 26, 2025
250.74
256.29
249.84
256.09
256.09
+1.78%
920,781
0.57
Dec 24, 2025
249.23
251.72
248.76
251.60
251.60
+0.95%
485,848
0.30
Dec 23, 2025
248.54
249.46
247.66
249.23
249.23
+0.26%
648,297
0.39
Dec 22, 2025
247.40
249.78
247.06
248.58
248.58
+0.48%
1,084,558
0.66
Dec 19, 2025
246.20
250.38
244.39
247.40
247.40
+0.30%
3,905,575
2.42
Dec 18, 2025
242.98
246.85
241.38
246.65
246.65
+2.54%
1,810,275
1.10
Dec 17, 2025
244.69
246.20
240.28
240.55
240.55
-1.63%
1,564,050
0.95
Dec 16, 2025
244.50
246.91
243.19
244.53
244.53
-0.01%
1,526,946
0.92
Dec 15, 2025
244.28
246.84
242.65
244.56
244.56
+1.28%
1,888,704
1.14
Dec 12, 2025
242.16
243.30
240.50
241.47
241.47
-0.39%
1,529,892
0.93
Dec 11, 2025
244.01
246.74
242.06
242.41
242.41
-1.47%
1,478,445
0.90
Dec 10, 2025
249.29
250.18
245.36
246.02
246.02
-1.09%
1,150,064
0.70
Dec 09, 2025
247.00
249.50
246.23
248.73
248.73
+0.59%
1,356,591
0.83
Dec 08, 2025
248.52
248.95
245.99
247.28
247.28
-0.24%
1,096,187
0.67
Dec 05, 2025
247.70
251.34
246.84
247.88
247.88
+0.15%
1,362,734
0.83
Dec 04, 2025
244.21
247.90
242.19
247.51
247.51
+1.05%
1,014,070
0.61
Dec 03, 2025
246.26
246.55
242.98
244.95
244.95
-0.76%
849,613
0.51
Dec 02, 2025
249.24
250.00
246.56
246.83
246.83
-1.01%
1,321,389
0.80
Dec 01, 2025
246.07
249.85
242.50
249.34
249.34
+1.33%
1,706,917
1.03
Nov 28, 2025
244.78
246.49
243.74
246.07
246.07
+1.00%
590,112
0.36
Nov 26, 2025
242.50
245.54
241.86
243.63
243.63
+0.74%
1,026,970
0.62
Nov 25, 2025
239.62
242.42
238.81
241.84
241.84
+1.16%
1,142,043
0.69
Nov 24, 2025
234.90
240.37
234.89
239.07
239.07
+1.53%
2,272,161
1.37
Nov 21, 2025
234.86
238.37
234.02
235.47
235.47
+0.04%
1,759,880
1.07
Nov 20, 2025
242.41
243.45
234.42
235.37
235.37
-2.12%
1,717,641
1.05
Nov 19, 2025
238.52
244.24
236.63
240.46
240.46
+0.57%
2,097,300
1.30
Rows: