Education
About Us
Working with TipRanks
Follow Us
Take-Two Interactive (TTWO)
:TTWO
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: