tiprankstipranks
Take-Two (TTWO)
NASDAQ:TTWO
US Market

Take-Two (TTWO) Historical Prices

Compare
5,287 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Feb 06, 2025
184.08
184.53
181.86
183.08
183.08
-1.00%
2,779,663
1.81
Feb 05, 2025
185.10
186.17
182.92
184.92
184.92
+0.75%
1,697,990
1.11
Feb 04, 2025
186.14
186.61
182.66
183.54
183.54
-1.36%
1,661,204
1.08
Feb 03, 2025
184.62
187.59
182.89
186.07
186.07
+0.30%
1,741,449
1.14
Jan 31, 2025
190.07
190.93
185.39
185.51
185.51
-2.99%
1,680,774
1.10
Jan 30, 2025
190.91
192.50
189.88
191.23
191.23
+0.60%
1,213,220
0.79
Jan 29, 2025
186.92
191.61
186.92
190.09
190.09
+1.58%
1,430,545
0.94
Jan 28, 2025
186.85
189.70
185.73
187.14
187.14
-0.39%
1,616,139
1.06
Jan 27, 2025
185.05
190.58
184.18
187.87
187.87
+1.28%
2,335,624
1.55
Jan 24, 2025
184.00
185.63
182.57
185.49
185.49
+0.91%
1,638,756
1.08
Jan 23, 2025
183.28
184.69
179.61
183.82
183.82
-2.22%
2,067,194
1.38
Jan 22, 2025
185.36
188.18
183.54
187.99
187.99
+1.54%
1,548,506
1.04
Jan 21, 2025
187.55
189.04
184.43
185.14
185.14
-0.68%
1,611,301
1.09
Jan 17, 2025
186.95
186.95
184.82
186.41
186.41
+1.66%
1,443,904
0.99
Jan 16, 2025
182.27
184.46
181.26
183.37
183.37
+1.13%
1,282,400
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis