Education
About Us
Working with TipRanks
Follow Us
Take-Two (TTWO)
NASDAQ:TTWO
Time Period
1Y
Events
Historical Prices
Rows:
Jul 24, 2025
228.18
229.41
225.33
225.75
225.75
-1.30%
1,608,296
0.70
Jul 23, 2025
230.45
231.29
227.87
228.73
228.73
-1.01%
1,331,151
0.58
Jul 22, 2025
232.13
232.85
229.10
231.07
231.07
-0.24%
1,777,141
0.77
Jul 21, 2025
232.08
233.24
230.06
231.63
231.63
+0.19%
1,355,962
0.59
Jul 18, 2025
233.97
234.95
227.45
231.18
231.18
-1.17%
3,170,699
1.39
Jul 17, 2025
238.73
238.96
230.40
233.92
233.92
-2.01%
2,106,067
0.93
Jul 16, 2025
238.79
239.60
236.91
238.73
238.73
+0.43%
1,660,469
0.74
Jul 15, 2025
237.80
241.07
236.20
237.70
237.70
-0.32%
2,203,496
0.97
Jul 14, 2025
234.00
239.16
233.50
238.46
238.46
+1.94%
1,339,984
0.59
Jul 11, 2025
235.78
236.53
233.15
233.92
233.92
-0.60%
1,429,460
0.62
Jul 10, 2025
241.67
242.53
234.60
235.33
235.33
-2.85%
2,472,205
1.08
Jul 09, 2025
241.35
243.18
240.16
242.23
242.23
+0.69%
1,369,512
0.59
Jul 08, 2025
242.53
243.13
239.51
240.56
240.56
-0.81%
1,083,344
0.46
Jul 07, 2025
240.64
243.19
239.84
242.53
242.53
+1.01%
1,924,540
0.81
Jul 03, 2025
240.16
240.99
237.01
240.11
240.11
+0.25%
1,008,273
0.42
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
Rows: