Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
256.12
+11.01 (4.49%)
At close: Sep 26, 2025, 4:00 PM EDT
255.71
-0.41 (-0.16%)
After-hours: Sep 26, 2025, 7:59 PM EDT
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 246.32 | 258.10 | 245.49 | 256.12 | 256.12 | 4.49% | 3,476,448 |
| Sep 25, 2025 | 244.09 | 246.13 | 242.62 | 245.11 | 245.11 | 0.41% | 1,189,116 |
| Sep 24, 2025 | 253.06 | 253.06 | 239.46 | 244.12 | 244.12 | -2.85% | 2,076,154 |
| Sep 23, 2025 | 251.64 | 254.12 | 250.84 | 251.28 | 251.28 | -0.14% | 1,573,068 |
| Sep 22, 2025 | 249.39 | 255.33 | 249.39 | 251.64 | 251.64 | 0.31% | 1,609,367 |
| Sep 19, 2025 | 251.96 | 252.40 | 247.81 | 250.85 | 250.85 | 0.44% | 3,620,235 |
| Sep 18, 2025 | 251.09 | 252.61 | 249.11 | 249.74 | 249.74 | -0.31% | 2,167,138 |
| Sep 17, 2025 | 248.00 | 251.20 | 245.70 | 250.52 | 250.52 | 1.13% | 1,690,939 |
| Sep 16, 2025 | 247.54 | 250.96 | 246.72 | 247.73 | 247.73 | 0.19% | 1,764,313 |
| Sep 15, 2025 | 246.25 | 250.25 | 245.92 | 247.25 | 247.25 | 0.40% | 1,333,464 |
| Sep 12, 2025 | 245.97 | 248.30 | 244.03 | 246.26 | 246.26 | -0.11% | 1,001,685 |
| Sep 11, 2025 | 246.07 | 248.00 | 244.89 | 246.54 | 246.54 | 1.02% | 976,820 |
| Sep 10, 2025 | 248.58 | 248.58 | 243.46 | 244.04 | 244.04 | -1.54% | 1,116,417 |
| Sep 9, 2025 | 249.28 | 250.00 | 247.27 | 247.86 | 247.86 | -0.37% | 997,647 |
| Sep 8, 2025 | 241.78 | 250.45 | 241.40 | 248.78 | 248.78 | 3.80% | 2,214,540 |
| Sep 5, 2025 | 242.00 | 242.69 | 236.94 | 239.68 | 239.68 | -0.40% | 979,465 |
| Sep 4, 2025 | 238.53 | 240.84 | 237.37 | 240.65 | 240.65 | 0.75% | 915,426 |
| Sep 3, 2025 | 241.00 | 242.30 | 237.03 | 238.86 | 238.86 | -0.87% | 1,169,430 |
| Sep 2, 2025 | 231.16 | 241.08 | 229.33 | 240.95 | 240.95 | 3.29% | 1,860,506 |
| Aug 29, 2025 | 234.28 | 235.99 | 232.61 | 233.27 | 233.27 | -0.69% | 989,052 |
| Aug 28, 2025 | 230.64 | 235.03 | 230.64 | 234.90 | 234.90 | 1.24% | 1,127,151 |
| Aug 27, 2025 | 230.52 | 232.34 | 228.75 | 232.03 | 232.03 | 0.52% | 1,030,309 |
| Aug 26, 2025 | 231.36 | 233.55 | 230.33 | 230.82 | 230.82 | -0.44% | 2,165,313 |
| Aug 25, 2025 | 228.67 | 232.99 | 228.50 | 231.83 | 231.83 | 1.22% | 1,188,089 |
| Aug 22, 2025 | 228.67 | 230.07 | 226.75 | 229.03 | 229.03 | 0.51% | 1,089,332 |
| Aug 21, 2025 | 227.47 | 228.79 | 226.28 | 227.87 | 227.87 | -0.35% | 950,480 |
| Aug 20, 2025 | 227.38 | 229.45 | 225.54 | 228.67 | 228.67 | 0.14% | 1,327,312 |
| Aug 19, 2025 | 232.10 | 232.45 | 227.75 | 228.36 | 228.36 | -1.80% | 1,366,324 |
| Aug 18, 2025 | 233.47 | 235.60 | 231.52 | 232.55 | 232.55 | 0.16% | 1,428,641 |
| Aug 15, 2025 | 233.65 | 233.65 | 229.59 | 232.18 | 232.18 | -0.42% | 1,376,626 |
| Aug 14, 2025 | 235.30 | 238.39 | 232.20 | 233.16 | 233.16 | -1.26% | 1,688,745 |
| Aug 13, 2025 | 233.29 | 236.24 | 230.70 | 236.14 | 236.14 | 1.54% | 2,105,918 |
| Aug 12, 2025 | 224.44 | 232.78 | 224.20 | 232.56 | 232.56 | 4.44% | 2,440,238 |
| Aug 11, 2025 | 219.36 | 226.57 | 218.40 | 222.67 | 222.67 | 2.44% | 3,191,102 |
| Aug 8, 2025 | 237.52 | 239.14 | 216.34 | 217.37 | 217.37 | -4.03% | 5,619,188 |
| Aug 7, 2025 | 227.75 | 228.51 | 222.38 | 226.49 | 226.49 | -0.32% | 2,267,091 |
| Aug 6, 2025 | 226.66 | 227.67 | 224.00 | 227.21 | 227.21 | 0.57% | 1,544,408 |
| Aug 5, 2025 | 226.18 | 227.99 | 225.41 | 225.92 | 225.92 | -0.03% | 1,398,107 |
| Aug 4, 2025 | 222.84 | 226.39 | 221.62 | 225.99 | 225.99 | 2.45% | 1,875,325 |
| Aug 1, 2025 | 222.82 | 222.82 | 219.07 | 220.58 | 220.58 | -0.97% | 1,396,460 |
| Jul 31, 2025 | 224.62 | 225.31 | 222.30 | 222.73 | 222.73 | -0.48% | 1,643,978 |
| Jul 30, 2025 | 224.05 | 225.92 | 223.05 | 223.81 | 223.81 | -0.08% | 1,512,046 |
| Jul 29, 2025 | 227.15 | 227.36 | 222.50 | 223.98 | 223.98 | -0.94% | 1,857,602 |
| Jul 28, 2025 | 228.23 | 228.66 | 224.41 | 226.10 | 226.10 | 0.60% | 1,421,678 |
| Jul 25, 2025 | 226.00 | 227.21 | 223.04 | 224.75 | 224.75 | -0.44% | 1,895,607 |
| Jul 24, 2025 | 228.18 | 229.41 | 225.33 | 225.75 | 225.75 | -1.30% | 1,608,296 |
| Jul 23, 2025 | 230.45 | 231.29 | 227.87 | 228.73 | 228.73 | -1.01% | 1,331,151 |
| Jul 22, 2025 | 232.13 | 232.85 | 229.10 | 231.07 | 231.07 | -0.24% | 1,777,141 |
| Jul 21, 2025 | 232.08 | 233.24 | 230.06 | 231.63 | 231.63 | 0.19% | 1,355,962 |
| Jul 18, 2025 | 233.97 | 234.95 | 227.45 | 231.18 | 231.18 | -1.17% | 3,170,699 |