tiprankstipranks
Trending News
More News >
Take-Two (TTWO)
NASDAQ:TTWO
US Market
Advertisement

Take-Two (TTWO) Historical Prices

Compare
6,115 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 24, 2025
255.95
258.03
254.40
255.12
255.12
+0.23%
957,401
0.59
Oct 23, 2025
255.34
256.99
254.25
254.53
254.53
-0.40%
1,042,180
0.64
Oct 22, 2025
261.00
261.06
254.94
255.56
255.56
-1.81%
1,590,829
0.98
Oct 21, 2025
261.29
262.20
258.33
260.28
260.28
-0.77%
916,154
0.56
Oct 20, 2025
262.22
262.95
260.37
262.29
262.29
+0.36%
1,339,094
0.81
Oct 17, 2025
259.23
263.00
258.22
261.35
261.35
+0.82%
1,002,026
0.61
Oct 16, 2025
262.72
264.34
257.54
259.23
259.23
-0.87%
1,327,285
0.79
Oct 15, 2025
259.42
264.79
259.38
261.50
261.50
+1.47%
1,325,555
0.78
Oct 14, 2025
256.99
260.73
254.55
257.72
257.72
+0.41%
900,072
0.53
Oct 13, 2025
253.30
257.42
251.50
256.68
256.68
+1.87%
931,458
0.54
Oct 10, 2025
256.09
258.14
250.95
251.97
251.97
-1.84%
1,350,341
0.78
Oct 09, 2025
259.34
259.38
255.86
256.69
256.69
-0.53%
923,345
0.53
Oct 08, 2025
261.11
262.19
255.57
258.07
258.07
-0.93%
1,332,920
0.76
Oct 07, 2025
257.50
261.09
257.50
260.50
260.50
+1.37%
1,383,390
0.79
Oct 06, 2025
258.65
259.96
256.10
256.98
256.98
-0.27%
1,399,796
0.80
Oct 03, 2025
256.67
261.09
255.51
257.68
257.68
+0.29%
1,728,474
0.99
Oct 02, 2025
255.40
257.34
252.55
256.94
256.94
+0.60%
1,366,330
0.78
Oct 01, 2025
256.69
258.42
253.20
255.40
255.40
-1.15%
1,626,328
0.93
Sep 30, 2025
259.70
261.16
256.16
258.36
258.36
-0.62%
1,986,714
1.14
Sep 29, 2025
257.57
261.47
254.55
259.96
259.96
+1.50%
2,671,320
1.53
Sep 26, 2025
246.32
258.10
245.49
256.12
256.12
+4.49%
3,480,586
1.97
Sep 25, 2025
244.09
246.13
242.62
245.11
245.11
+0.41%
1,189,116
0.67
Sep 24, 2025
253.06
253.06
239.46
244.12
244.12
-2.85%
2,076,154
1.17
Sep 23, 2025
251.64
254.12
250.84
251.28
251.28
-0.14%
1,573,068
0.89
Sep 22, 2025
249.39
255.33
249.39
251.64
251.64
+0.31%
1,609,367
0.91
Sep 19, 2025
251.96
252.40
247.81
250.85
250.85
+0.44%
3,620,235
2.04
Sep 18, 2025
251.09
252.61
249.11
249.74
249.74
-0.31%
2,167,138
1.22
Sep 17, 2025
248.00
251.20
245.70
250.52
250.52
+1.13%
1,690,939
0.95
Sep 16, 2025
247.54
250.96
246.72
247.73
247.73
+0.19%
1,764,313
0.99
Sep 15, 2025
246.25
250.25
245.92
247.25
247.25
+0.40%
1,333,464
0.74
Sep 12, 2025
245.97
248.30
244.03
246.26
246.26
-0.11%
1,001,685
0.56
Sep 11, 2025
246.07
248.00
244.89
246.54
246.54
+1.02%
976,820
0.54
Sep 10, 2025
248.58
248.58
243.46
244.04
244.04
-1.54%
1,116,417
0.62
Sep 09, 2025
249.28
250.00
247.27
247.86
247.86
-0.37%
997,647
0.55
Sep 08, 2025
241.78
250.45
241.40
248.78
248.78
+3.80%
2,214,540
1.22
Sep 05, 2025
242.00
242.69
236.94
239.68
239.68
-0.40%
979,465
0.53
Sep 04, 2025
238.53
240.84
237.37
240.65
240.65
+0.75%
915,426
0.50
Sep 03, 2025
241.00
242.30
237.03
238.86
238.86
-0.87%
1,208,576
0.65
Sep 02, 2025
231.16
241.08
229.33
240.95
240.95
+3.29%
1,860,506
1.00
Aug 29, 2025
234.28
235.99
232.61
233.27
233.27
-0.69%
989,052
0.52
Aug 28, 2025
230.64
235.03
230.64
234.90
234.90
+1.24%
1,127,151
0.59
Aug 27, 2025
230.52
232.34
228.75
232.03
232.03
+0.52%
1,030,309
0.53
Aug 26, 2025
231.36
233.55
230.33
230.82
230.82
-0.44%
2,165,313
1.11
Aug 25, 2025
228.67
232.99
228.50
231.83
231.83
+1.22%
1,188,089
0.61
Aug 22, 2025
228.67
230.07
226.75
229.03
229.03
+0.51%
1,089,332
0.54
Aug 21, 2025
227.47
228.79
226.28
227.87
227.87
-0.35%
950,480
0.45
Aug 20, 2025
227.38
229.45
225.54
228.67
228.67
+0.14%
1,327,312
0.63
Aug 19, 2025
232.10
232.45
227.75
228.36
228.36
-1.80%
1,366,324
0.65
Aug 18, 2025
233.47
235.60
231.52
232.55
232.55
+0.16%
1,428,641
0.66
Aug 15, 2025
233.65
233.65
229.59
232.18
232.18
-0.42%
1,376,626
0.63
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