Education
About Us
Working with TipRanks
Follow Us
Take-Two (TTWO)
NASDAQ:TTWO
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: