Education
About Us
Working with TipRanks
Follow Us
Take-Two (TTWO)
NASDAQ:TTWO
Time Period
1Y
Events
Historical Prices
Rows:
Jul 02, 2025
239.93
242.28
238.82
239.51
239.51
-0.25%
1,640,728
0.69
Jul 01, 2025
242.43
243.90
238.11
240.10
240.10
-1.13%
1,932,647
0.80
Jun 30, 2025
242.68
244.50
237.31
242.85
242.85
+0.58%
3,236,744
1.36
Jun 27, 2025
239.55
241.91
238.88
241.44
241.44
+0.88%
4,576,830
1.97
Jun 26, 2025
241.38
242.76
238.66
239.33
239.33
-0.96%
1,664,769
0.72
Jun 25, 2025
243.47
244.44
240.81
241.64
241.64
-0.58%
1,526,709
0.66
Jun 24, 2025
242.37
245.08
240.62
243.05
243.05
+0.60%
1,932,797
0.84
Jun 23, 2025
238.31
241.96
235.55
241.59
241.59
+1.35%
1,707,886
0.73
Jun 20, 2025
240.09
242.28
236.98
238.37
238.37
-0.05%
3,448,507
1.49
Jun 18, 2025
237.70
242.09
235.67
238.50
238.50
+0.41%
2,510,636
1.09
Jun 17, 2025
238.61
239.56
236.15
237.52
237.52
-0.45%
1,713,236
0.75
Jun 16, 2025
230.95
240.44
230.67
238.60
238.60
+3.64%
2,220,138
0.97
Jun 13, 2025
232.93
235.80
229.59
230.23
230.23
-1.80%
2,011,518
0.89
Jun 12, 2025
234.12
237.39
233.61
234.46
234.46
-0.12%
1,441,152
0.64
Jun 11, 2025
234.33
235.67
232.24
234.74
234.74
-0.07%
1,277,678
0.56
Jun 10, 2025
233.47
235.62
231.90
234.91
234.91
+0.60%
1,596,829
0.70
Jun 09, 2025
232.27
234.33
230.39
233.50
233.50
+0.34%
1,426,462
0.63
Jun 06, 2025
232.98
233.20
230.47
232.72
232.72
+0.73%
1,497,156
0.66
Jun 05, 2025
229.55
232.78
228.83
231.03
231.03
+0.81%
2,340,468
1.03
Jun 04, 2025
229.52
230.40
227.20
229.18
229.18
-0.20%
1,757,466
0.77
Jun 03, 2025
227.00
229.85
224.00
229.65
229.65
+0.90%
1,832,336
0.80
Jun 02, 2025
226.10
227.63
222.12
227.60
227.60
+0.58%
2,472,701
1.09
May 30, 2025
225.40
226.95
224.26
226.28
226.28
+0.39%
3,647,903
1.63
May 29, 2025
228.66
228.66
223.72
225.39
225.39
-1.29%
2,137,661
0.96
May 28, 2025
226.34
229.88
226.34
228.33
228.33
+0.91%
2,077,566
0.94
May 27, 2025
226.00
227.50
224.00
226.27
226.27
+0.57%
2,372,263
1.07
May 23, 2025
225.92
226.16
224.00
224.99
224.99
-0.45%
1,863,014
0.85
May 22, 2025
228.03
228.40
223.12
226.01
226.01
-0.33%
4,751,087
2.22
May 21, 2025
228.03
231.64
226.67
226.76
226.76
-4.52%
6,081,064
2.93
May 20, 2025
233.02
237.62
232.54
237.50
237.50
+1.21%
1,729,504
0.83
May 19, 2025
226.74
235.72
225.45
234.66
234.66
+3.49%
2,189,996
1.05
May 16, 2025
236.58
240.78
226.11
226.74
226.74
-2.41%
4,381,389
2.16
May 15, 2025
228.75
233.76
228.40
232.34
232.34
+1.24%
3,081,518
1.54
May 14, 2025
225.71
229.67
224.89
229.50
229.50
+1.48%
2,140,245
1.08
May 13, 2025
225.86
228.30
224.31
226.16
226.16
-0.04%
2,116,863
1.07
May 12, 2025
226.08
227.89
219.41
226.25
226.25
-0.13%
2,080,542
1.04
May 09, 2025
225.45
227.49
223.05
226.55
226.55
+0.49%
1,524,677
0.73
May 08, 2025
227.11
227.98
224.39
225.45
225.45
-0.39%
1,774,222
0.84
May 07, 2025
232.11
232.94
225.34
226.34
226.34
-2.37%
2,786,959
1.34
May 06, 2025
223.51
232.21
222.24
231.84
231.84
+2.89%
2,811,998
1.36
May 05, 2025
218.50
225.82
217.74
225.32
225.32
+2.65%
2,828,645
1.38
May 02, 2025
214.45
224.72
211.00
219.50
219.50
-6.66%
8,968,333
4.64
May 01, 2025
234.12
238.00
233.42
235.17
235.17
+0.79%
2,175,085
1.13
Apr 30, 2025
227.00
234.09
225.40
233.32
233.32
+1.13%
2,234,204
1.17
Apr 29, 2025
225.20
231.23
225.20
230.71
230.71
+2.29%
1,621,173
0.85
Apr 28, 2025
227.25
229.00
223.59
225.55
225.55
+0.08%
2,071,652
1.08
Apr 25, 2025
222.65
225.49
222.28
225.38
225.38
+1.21%
1,534,579
0.80
Apr 24, 2025
213.80
224.58
213.30
222.69
222.69
+4.40%
2,966,631
1.56
Apr 23, 2025
212.07
215.97
211.00
213.30
213.30
+1.59%
1,713,559
0.90
Apr 22, 2025
208.13
211.75
207.07
209.97
209.97
+2.34%
1,493,048
0.79
Rows: