Education
About Us
Working with TipRanks
Follow Us
Take-Two (TTWO)
NASDAQ:TTWO
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 14, 2025
235.30
238.39
232.20
233.16
233.16
-1.26%
1,688,745
0.77
Aug 13, 2025
233.29
236.24
230.70
236.14
236.14
+1.54%
2,105,918
0.96
Aug 12, 2025
224.44
232.78
224.20
232.56
232.56
+4.44%
2,440,238
1.11
Aug 11, 2025
219.36
226.57
218.40
222.67
222.67
+2.44%
3,191,102
1.48
Aug 08, 2025
237.52
239.14
216.34
217.37
217.37
-4.03%
5,619,188
2.67
Aug 07, 2025
227.75
228.51
222.38
226.49
226.49
-0.32%
2,267,091
1.07
Aug 06, 2025
226.66
227.67
224.00
227.21
227.21
+0.57%
1,544,408
0.73
Aug 05, 2025
226.18
227.99
225.41
225.92
225.92
-0.03%
1,398,107
0.65
Aug 04, 2025
222.84
226.39
221.62
225.99
225.99
+2.45%
1,875,325
0.83
Aug 01, 2025
222.82
222.82
219.07
220.58
220.58
-0.97%
1,396,460
0.61
Jul 31, 2025
224.62
225.31
222.30
222.73
222.73
-0.48%
1,643,978
0.72
Jul 30, 2025
224.05
225.92
223.05
223.81
223.81
-0.08%
1,512,046
0.66
Jul 29, 2025
227.15
227.36
222.50
223.98
223.98
-0.94%
1,857,602
0.81
Jul 28, 2025
228.23
228.66
224.41
226.10
226.10
+0.60%
1,421,678
0.62
Jul 25, 2025
226.00
227.21
223.04
224.75
224.75
-0.44%
1,895,607
0.82
Jul 24, 2025
228.18
229.41
225.33
225.75
225.75
-1.30%
1,608,296
0.70
Jul 23, 2025
230.45
231.29
227.87
228.73
228.73
-1.01%
1,331,151
0.58
Jul 22, 2025
232.13
232.85
229.10
231.07
231.07
-0.24%
1,777,141
0.77
Jul 21, 2025
232.08
233.24
230.06
231.63
231.63
+0.19%
1,355,962
0.59
Jul 18, 2025
233.97
234.95
227.45
231.18
231.18
-1.17%
3,170,699
1.39
Jul 17, 2025
238.73
238.96
230.40
233.92
233.92
-2.01%
2,106,067
0.93
Jul 16, 2025
238.79
239.60
236.91
238.73
238.73
+0.43%
1,660,469
0.74
Jul 15, 2025
237.80
241.07
236.20
237.70
237.70
-0.32%
2,203,496
0.97
Jul 14, 2025
234.00
239.16
233.50
238.46
238.46
+1.94%
1,339,984
0.59
Jul 11, 2025
235.78
236.53
233.15
233.92
233.92
-0.60%
1,429,460
0.62
Jul 10, 2025
241.67
242.53
234.60
235.33
235.33
-2.85%
2,472,205
1.08
Jul 09, 2025
241.35
243.18
240.16
242.23
242.23
+0.69%
1,369,512
0.59
Jul 08, 2025
242.53
243.13
239.51
240.56
240.56
-0.81%
1,083,344
0.46
Jul 07, 2025
240.64
243.19
239.84
242.53
242.53
+1.01%
1,924,540
0.81
Jul 03, 2025
240.16
240.99
237.01
240.11
240.11
+0.25%
1,008,273
0.42
Rows: