Take-Two Interactive (TTWO)
NASDAQ:TTWO
Want to see TTWO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
218.26
227.78
217.85
224.16
224.16
+2.89%
6,487,340
3.37
May 28, 2026
219.67
221.48
216.31
217.87
217.87
-0.27%
2,732,060
1.42
May 27, 2026
217.97
224.11
216.40
218.46
218.46
-1.00%
2,978,601
1.56
May 26, 2026
225.13
230.64
220.49
220.67
220.67
-3.02%
3,240,639
1.71
May 22, 2026
243.75
247.00
220.56
227.55
227.55
-4.42%
7,048,109
3.89
May 21, 2026
236.30
241.91
236.10
238.08
238.08
+0.62%
4,202,722
2.36
May 20, 2026
236.10
237.32
233.13
236.62
236.62
-0.64%
1,859,184
1.05
May 19, 2026
240.40
242.16
235.90
238.14
238.14
-1.66%
1,784,847
1.00
May 18, 2026
233.35
244.13
231.96
242.16
242.16
-0.12%
2,339,650
1.32
May 15, 2026
243.77
246.24
240.29
242.44
242.44
+0.01%
1,959,509
1.10
May 14, 2026
239.50
246.25
236.50
242.41
242.41
+6.79%
3,667,000
2.13
May 13, 2026
224.93
228.95
221.73
226.99
226.99
+0.44%
1,660,548
0.96
May 12, 2026
224.36
228.79
221.70
225.99
225.99
+2.04%
1,785,621
1.00
May 11, 2026
221.41
224.93
219.04
221.47
221.47
+0.46%
2,058,068
1.13
May 08, 2026
222.64
222.98
219.71
220.45
220.45
-1.36%
1,756,059
0.94
May 07, 2026
225.06
227.02
222.16
223.50
223.50
+0.68%
1,901,154
1.00
May 06, 2026
221.00
225.14
218.70
222.00
222.00
-0.50%
1,850,692
0.97
May 05, 2026
226.00
226.44
221.94
223.11
223.11
-0.92%
1,310,291
0.67
May 04, 2026
219.35
227.02
218.21
225.18
225.18
+4.24%
2,046,323
1.02
May 01, 2026
215.46
217.36
211.58
216.03
216.03
+1.06%
1,042,443
0.50
Apr 30, 2026
213.48
215.50
211.33
213.76
213.76
-0.73%
1,430,807
0.67
Apr 29, 2026
212.59
215.92
209.51
215.34
215.34
+1.09%
1,024,440
0.45
Apr 28, 2026
213.05
215.79
211.26
213.01
213.01
-0.36%
929,308
0.41
Apr 27, 2026
209.23
216.35
208.75
213.77
213.77
+1.43%
1,533,257
0.67
Apr 24, 2026
210.99
211.00
207.80
210.75
210.75
+0.40%
1,101,844
0.48
Apr 23, 2026
215.01
215.01
206.45
209.90
209.90
-3.80%
1,587,851
0.70
Apr 22, 2026
219.09
221.22
216.68
218.19
218.19
+0.25%
1,246,534
0.55
Apr 21, 2026
218.00
219.87
215.73
217.65
217.65
+0.37%
1,166,004
0.51
Apr 20, 2026
212.14
216.95
210.78
216.85
216.85
+2.27%
1,384,276
0.61
Apr 17, 2026
217.92
218.70
211.72
212.04
212.04
-0.88%
1,792,384
0.79
Apr 16, 2026
216.73
217.05
212.75
213.93
213.93
-0.10%
1,383,970
0.62
Apr 15, 2026
207.66
215.37
206.58
214.15
214.15
+4.41%
1,952,039
0.87
Apr 14, 2026
202.52
207.84
202.26
205.10
205.10
+1.86%
1,730,988
0.78
Apr 13, 2026
197.48
202.19
196.01
201.36
201.36
+2.18%
2,078,839
0.94
Apr 10, 2026
197.40
199.21
194.51
197.07
197.07
-0.49%
1,533,057
0.69
Apr 09, 2026
201.01
201.21
197.59
198.05
198.05
-2.02%
1,494,150
0.68
Apr 08, 2026
202.82
205.11
201.13
202.13
202.13
+1.92%
1,646,395
0.75
Apr 07, 2026
195.84
198.63
193.94
198.33
198.33
+0.83%
1,247,536
0.57
Apr 06, 2026
199.80
199.92
193.79
196.69
196.69
-1.59%
1,406,014
0.64
Apr 03, 2026
195.11
202.13
193.90
199.87
199.87
0.00%
0
0.00
Apr 02, 2026
195.11
202.13
193.90
199.87
199.87
+0.84%
1,473,754
0.67
Apr 01, 2026
198.00
199.48
196.55
198.20
198.20
+0.35%
1,349,038
0.61
Mar 31, 2026
194.24
198.51
193.38
197.50
197.50
+2.29%
2,085,095
0.95
Mar 30, 2026
192.79
195.62
191.23
193.08
193.08
+1.79%
2,086,697
0.96
Mar 27, 2026
193.00
194.00
187.63
189.69
189.69
-2.58%
1,866,595
0.86
Mar 26, 2026
190.50
197.17
190.35
194.72
194.72
+0.87%
1,674,826
0.78
Mar 25, 2026
194.06
195.89
188.23
193.05
193.05
+0.88%
1,930,813
0.91
Mar 24, 2026
199.57
199.92
191.00
191.37
191.37
-4.72%
2,462,410
1.17
Mar 23, 2026
201.34
203.44
199.19
200.84
200.84
+0.10%
1,875,334
0.90
Mar 20, 2026
200.71
202.39
198.02
200.63
200.63
-0.56%
3,697,498
1.77
Rows: