Take-Two (TTWO)
NASDAQ:TTWO
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
203.40
206.38
199.55
201.75
201.75
-1.21%
1,624,405
0.78
Mar 18, 2026
204.80
208.90
203.62
204.22
204.22
-1.21%
1,496,986
0.72
Mar 17, 2026
209.06
213.00
206.44
206.72
206.72
-0.47%
1,587,183
0.76
Mar 16, 2026
209.46
212.02
207.45
207.69
207.69
-0.43%
2,129,795
1.02
Mar 13, 2026
209.33
210.35
203.90
208.58
208.58
-0.30%
1,633,243
0.78
Mar 12, 2026
210.68
212.81
208.17
209.20
209.20
-0.90%
1,350,369
0.65
Mar 11, 2026
209.13
211.64
207.50
211.09
211.09
+0.96%
1,868,268
0.90
Mar 10, 2026
214.77
216.00
207.80
209.08
209.08
-2.59%
1,876,600
0.91
Mar 09, 2026
208.69
214.84
208.01
214.63
214.63
+1.48%
1,864,455
0.91
Mar 06, 2026
210.82
212.46
208.69
211.50
211.50
-0.48%
1,587,398
0.77
Mar 05, 2026
213.09
216.17
210.82
212.53
212.53
-1.50%
2,112,584
1.04
Mar 04, 2026
217.92
219.45
211.32
215.77
215.77
-0.59%
2,471,005
1.23
Mar 03, 2026
209.78
221.08
208.51
217.05
217.05
+1.48%
2,367,209
1.19
Mar 02, 2026
209.00
215.96
208.78
213.88
213.88
+1.13%
1,966,833
0.99
Feb 27, 2026
210.31
213.68
209.37
211.48
211.48
-0.85%
2,234,881
1.14
Feb 26, 2026
207.76
214.15
207.75
213.29
213.29
+2.88%
2,231,344
1.15
Feb 25, 2026
204.85
207.98
202.84
207.31
207.31
+1.53%
2,416,646
1.26
Feb 24, 2026
194.77
204.51
192.63
204.19
204.19
+4.40%
1,982,500
1.03
Feb 23, 2026
199.17
199.33
194.14
195.59
195.59
-2.07%
1,963,129
1.02
Feb 20, 2026
199.12
202.94
197.20
199.72
199.72
-0.82%
1,872,609
0.98
Feb 19, 2026
199.03
204.60
198.75
201.37
201.37
+1.12%
2,139,915
1.11
Feb 18, 2026
194.73
200.09
193.89
199.13
199.13
+2.71%
1,931,048
1.01
Feb 17, 2026
193.65
196.83
191.88
193.87
193.87
+0.10%
2,161,142
1.13
Feb 16, 2026
191.90
194.68
188.65
193.67
193.67
0.00%
0
0.00
Feb 13, 2026
191.90
194.68
188.65
193.67
193.67
+1.74%
2,575,441
1.35
Feb 12, 2026
203.40
204.20
189.29
190.36
190.36
-6.64%
5,020,814
2.71
Feb 11, 2026
208.00
210.24
199.36
203.89
203.89
-0.56%
4,207,338
2.31
Feb 10, 2026
212.49
213.53
208.73
210.71
210.71
+2.77%
4,145,203
2.30
Feb 09, 2026
197.50
205.66
196.33
205.03
205.03
+4.83%
4,129,007
2.25
Feb 06, 2026
197.42
198.07
189.45
195.59
195.59
+1.22%
3,100,298
1.69
Feb 05, 2026
201.78
203.78
192.20
193.24
193.24
-3.75%
3,995,378
2.21
Feb 04, 2026
207.71
209.05
197.45
200.76
200.76
-5.38%
5,733,060
3.28
Feb 03, 2026
220.98
221.16
206.61
212.17
212.17
-4.35%
5,266,502
3.12
Feb 02, 2026
225.51
229.08
220.35
221.81
221.81
+0.69%
4,345,765
2.65
Rows: