Education
About Us
Working with TipRanks
Follow Us
Take-Two (TTWO)
NASDAQ:TTWO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 09, 2025
247.00
249.50
246.23
248.73
248.73
+0.59%
1,356,591
0.83
Dec 08, 2025
248.52
248.95
245.99
247.28
247.28
-0.24%
1,096,187
0.67
Dec 05, 2025
247.70
251.34
246.84
247.88
247.88
+0.15%
1,362,734
0.83
Dec 04, 2025
244.21
247.90
242.19
247.51
247.51
+1.05%
1,014,070
0.61
Dec 03, 2025
246.26
246.55
242.98
244.95
244.95
-0.76%
849,613
0.51
Dec 02, 2025
249.24
250.00
246.56
246.83
246.83
-1.01%
1,321,389
0.80
Dec 01, 2025
246.07
249.85
242.50
249.34
249.34
+1.33%
1,706,917
1.03
Nov 28, 2025
244.78
246.49
243.74
246.07
246.07
+1.00%
590,112
0.36
Nov 26, 2025
242.50
245.54
241.86
243.63
243.63
+0.74%
1,026,970
0.62
Nov 25, 2025
239.62
242.42
238.81
241.84
241.84
+1.16%
1,142,043
0.69
Nov 24, 2025
234.90
240.37
234.89
239.07
239.07
+1.53%
2,272,161
1.37
Nov 21, 2025
234.86
238.37
234.02
235.47
235.47
+0.04%
1,759,880
1.07
Nov 20, 2025
242.41
243.45
234.42
235.37
235.37
-2.12%
1,717,641
1.05
Nov 19, 2025
238.52
244.24
236.63
240.46
240.46
+0.57%
2,097,300
1.30
Nov 18, 2025
233.40
239.92
231.50
239.09
239.09
+2.36%
1,867,615
1.16
Nov 17, 2025
235.11
236.48
232.24
233.58
233.58
-0.62%
1,457,006
0.91
Nov 14, 2025
235.95
238.27
234.01
235.03
235.03
-1.06%
1,542,943
0.96
Nov 13, 2025
239.52
242.09
237.27
237.55
237.55
-1.16%
1,358,171
0.85
Nov 12, 2025
241.05
242.60
238.29
240.34
240.34
-0.15%
1,317,377
0.82
Nov 11, 2025
234.06
241.43
233.20
240.70
240.70
+2.84%
2,072,291
1.28
Nov 10, 2025
231.97
237.02
229.10
234.06
234.06
+0.89%
3,222,603
2.01
Nov 07, 2025
232.03
243.56
227.25
232.00
232.00
-8.08%
5,792,514
3.71
Nov 06, 2025
253.09
256.92
252.04
252.40
252.40
-0.93%
3,324,737
2.08
Nov 05, 2025
253.71
256.27
249.99
254.76
254.76
+0.92%
2,309,362
1.45
Nov 04, 2025
256.06
256.06
250.33
252.43
252.43
-1.26%
1,818,493
1.14
Nov 03, 2025
257.75
257.75
251.33
255.65
255.65
-0.28%
1,513,578
0.95
Oct 31, 2025
253.16
257.09
253.16
256.37
256.37
+1.42%
1,411,044
0.88
Oct 30, 2025
251.46
255.98
250.00
252.78
252.78
+0.42%
1,264,462
0.79
Oct 29, 2025
250.12
252.75
249.24
251.73
251.73
+0.06%
1,520,118
0.95
Oct 28, 2025
254.64
256.20
251.41
251.57
251.57
-1.06%
1,454,821
0.91
Oct 27, 2025
256.29
257.01
252.15
254.27
254.27
-0.33%
1,318,037
0.82
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
Rows: