Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
236.14
+3.58 (1.54%)
At close: Aug 13, 2025, 4:00 PM
237.00
+0.86 (0.36%)
After-hours: Aug 13, 2025, 7:57 PM EDT
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 233.29 | 236.24 | 230.70 | 236.14 | 236.14 | 1.54% | 2,090,518 |
| 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 |
| Jul 17, 2025 | 238.73 | 238.96 | 230.40 | 233.92 | 233.92 | -2.01% | 2,106,067 |
| Jul 16, 2025 | 238.79 | 239.60 | 236.91 | 238.73 | 238.73 | 0.43% | 1,660,469 |
| Jul 15, 2025 | 237.80 | 241.07 | 236.20 | 237.70 | 237.70 | -0.32% | 2,203,496 |
| Jul 14, 2025 | 234.00 | 239.16 | 233.50 | 238.46 | 238.46 | 1.94% | 1,339,984 |
| Jul 11, 2025 | 235.78 | 236.53 | 233.15 | 233.92 | 233.92 | -0.60% | 1,429,460 |
| Jul 10, 2025 | 241.67 | 242.53 | 234.60 | 235.33 | 235.33 | -2.85% | 2,472,205 |
| Jul 9, 2025 | 241.35 | 243.18 | 240.16 | 242.23 | 242.23 | 0.69% | 1,369,512 |
| Jul 8, 2025 | 242.53 | 243.13 | 239.51 | 240.56 | 240.56 | -0.81% | 1,083,344 |
| Jul 7, 2025 | 240.64 | 243.19 | 239.84 | 242.53 | 242.53 | 1.01% | 1,924,540 |
| Jul 3, 2025 | 240.16 | 240.99 | 237.01 | 240.11 | 240.11 | 0.25% | 1,008,273 |
| Jul 2, 2025 | 239.93 | 242.28 | 238.82 | 239.51 | 239.51 | -0.25% | 1,640,728 |
| Jul 1, 2025 | 242.43 | 243.90 | 238.11 | 240.10 | 240.10 | -1.13% | 1,932,647 |
| Jun 30, 2025 | 242.68 | 244.50 | 237.31 | 242.85 | 242.85 | 0.58% | 3,236,744 |
| Jun 27, 2025 | 239.55 | 241.91 | 238.88 | 241.44 | 241.44 | 0.88% | 4,576,830 |
| Jun 26, 2025 | 241.38 | 242.76 | 238.66 | 239.33 | 239.33 | -0.96% | 1,667,003 |
| Jun 25, 2025 | 243.47 | 244.44 | 240.81 | 241.64 | 241.64 | -0.58% | 1,526,915 |
| Jun 24, 2025 | 242.37 | 245.08 | 240.62 | 243.05 | 243.05 | 0.60% | 1,943,345 |
| Jun 23, 2025 | 238.31 | 241.96 | 235.55 | 241.59 | 241.59 | 1.35% | 1,719,028 |
| Jun 20, 2025 | 240.09 | 242.28 | 236.98 | 238.37 | 238.37 | -0.05% | 3,448,507 |
| Jun 18, 2025 | 237.70 | 242.09 | 235.67 | 238.50 | 238.50 | 0.41% | 2,510,636 |
| Jun 17, 2025 | 238.61 | 239.56 | 236.15 | 237.52 | 237.52 | -0.45% | 1,713,236 |
| Jun 16, 2025 | 230.95 | 240.44 | 230.67 | 238.60 | 238.60 | 3.64% | 2,220,138 |
| Jun 13, 2025 | 232.93 | 235.80 | 229.59 | 230.23 | 230.23 | -1.80% | 2,011,518 |
| Jun 12, 2025 | 234.12 | 237.39 | 233.61 | 234.46 | 234.46 | -0.12% | 1,441,152 |
| Jun 11, 2025 | 234.33 | 235.67 | 232.24 | 234.74 | 234.74 | -0.07% | 1,277,678 |
| Jun 10, 2025 | 233.47 | 235.62 | 231.90 | 234.91 | 234.91 | 0.60% | 1,596,829 |
| Jun 9, 2025 | 232.27 | 234.33 | 230.39 | 233.50 | 233.50 | 0.34% | 1,426,462 |
| Jun 6, 2025 | 232.98 | 233.20 | 230.47 | 232.72 | 232.72 | 0.73% | 1,497,156 |
| Jun 5, 2025 | 229.55 | 232.78 | 228.83 | 231.03 | 231.03 | 0.81% | 2,340,468 |
| Jun 4, 2025 | 229.52 | 230.40 | 227.20 | 229.18 | 229.18 | -0.20% | 1,757,466 |
| Jun 3, 2025 | 227.00 | 229.85 | 224.00 | 229.65 | 229.65 | 0.90% | 1,832,336 |