Take-Two Interactive Software, Inc. (TTWO)
NASDAQ: TTWO · Real-Time Price · USD
247.88
+0.37 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
247.62
-0.26 (-0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 247.70 | 251.34 | 246.84 | 247.88 | 247.88 | 0.15% | 1,357,896 |
| Dec 4, 2025 | 244.21 | 247.90 | 242.19 | 247.51 | 247.51 | 1.05% | 1,013,736 |
| Dec 3, 2025 | 246.26 | 246.55 | 242.98 | 244.95 | 244.95 | -0.76% | 787,210 |
| Dec 2, 2025 | 249.24 | 250.00 | 246.56 | 246.83 | 246.83 | -1.01% | 1,321,102 |
| Dec 1, 2025 | 246.07 | 249.85 | 242.50 | 249.34 | 249.34 | 1.33% | 1,706,626 |
| Nov 28, 2025 | 244.78 | 246.49 | 243.74 | 246.07 | 246.07 | 1.00% | 588,443 |
| Nov 26, 2025 | 242.50 | 245.54 | 241.86 | 243.63 | 243.63 | 0.74% | 979,162 |
| Nov 25, 2025 | 239.62 | 242.42 | 238.81 | 241.84 | 241.84 | 1.16% | 1,074,241 |
| Nov 24, 2025 | 234.90 | 240.37 | 234.89 | 239.07 | 239.07 | 1.53% | 1,921,840 |
| Nov 21, 2025 | 234.86 | 238.37 | 234.02 | 235.47 | 235.47 | 0.04% | 1,756,507 |
| Nov 20, 2025 | 242.41 | 243.45 | 234.42 | 235.37 | 235.37 | -2.12% | 1,717,357 |
| Nov 19, 2025 | 238.52 | 244.24 | 236.63 | 240.46 | 240.46 | 0.57% | 2,097,300 |
| Nov 18, 2025 | 233.40 | 239.92 | 231.50 | 239.09 | 239.09 | 2.36% | 1,867,615 |
| Nov 17, 2025 | 235.11 | 236.48 | 232.24 | 233.58 | 233.58 | -0.62% | 1,457,006 |
| Nov 14, 2025 | 235.95 | 238.27 | 234.01 | 235.03 | 235.03 | -1.06% | 1,542,943 |
| Nov 13, 2025 | 239.52 | 242.09 | 237.27 | 237.55 | 237.55 | -1.16% | 1,358,171 |
| Nov 12, 2025 | 241.05 | 242.60 | 238.29 | 240.34 | 240.34 | -0.15% | 1,317,377 |
| Nov 11, 2025 | 234.06 | 241.43 | 233.20 | 240.70 | 240.70 | 2.84% | 2,072,291 |
| Nov 10, 2025 | 231.97 | 237.02 | 229.10 | 234.06 | 234.06 | 0.89% | 3,222,603 |
| Nov 7, 2025 | 232.03 | 243.56 | 227.25 | 232.00 | 232.00 | -8.08% | 5,792,514 |
| Nov 6, 2025 | 253.09 | 256.92 | 252.04 | 252.40 | 252.40 | -0.93% | 3,324,737 |
| Nov 5, 2025 | 253.71 | 256.27 | 249.99 | 254.76 | 254.76 | 0.92% | 2,309,362 |
| Nov 4, 2025 | 256.06 | 256.06 | 250.33 | 252.43 | 252.43 | -1.26% | 1,818,493 |
| Nov 3, 2025 | 257.75 | 257.75 | 251.33 | 255.65 | 255.65 | -0.28% | 1,513,578 |
| Oct 31, 2025 | 253.16 | 257.09 | 253.16 | 256.37 | 256.37 | 1.42% | 1,411,265 |
| Oct 30, 2025 | 251.46 | 255.98 | 250.00 | 252.78 | 252.78 | 0.42% | 1,265,081 |
| Oct 29, 2025 | 250.12 | 252.75 | 249.24 | 251.73 | 251.73 | 0.06% | 1,520,541 |
| Oct 28, 2025 | 254.64 | 256.20 | 251.41 | 251.57 | 251.57 | -1.06% | 1,455,633 |
| Oct 27, 2025 | 256.29 | 257.01 | 252.15 | 254.27 | 254.27 | -0.33% | 1,318,284 |
| Oct 24, 2025 | 255.95 | 258.03 | 254.40 | 255.12 | 255.12 | 0.23% | 957,401 |
| Oct 23, 2025 | 255.34 | 256.99 | 254.25 | 254.53 | 254.53 | -0.40% | 1,042,180 |
| Oct 22, 2025 | 261.00 | 261.06 | 254.94 | 255.56 | 255.56 | -1.81% | 1,590,829 |
| Oct 21, 2025 | 261.29 | 262.20 | 258.33 | 260.28 | 260.28 | -0.77% | 916,154 |
| Oct 20, 2025 | 262.22 | 262.95 | 260.37 | 262.29 | 262.29 | 0.36% | 1,340,184 |
| Oct 17, 2025 | 259.23 | 263.00 | 258.22 | 261.35 | 261.35 | 0.82% | 1,002,026 |
| Oct 16, 2025 | 262.72 | 264.34 | 257.54 | 259.23 | 259.23 | -0.87% | 1,327,285 |
| Oct 15, 2025 | 259.42 | 264.79 | 259.38 | 261.50 | 261.50 | 1.47% | 1,325,555 |
| Oct 14, 2025 | 256.99 | 260.73 | 254.55 | 257.72 | 257.72 | 0.41% | 900,072 |
| Oct 13, 2025 | 253.30 | 257.42 | 251.50 | 256.68 | 256.68 | 1.87% | 931,458 |
| Oct 10, 2025 | 256.09 | 258.14 | 250.95 | 251.97 | 251.97 | -1.84% | 1,350,341 |
| Oct 9, 2025 | 259.34 | 259.38 | 255.86 | 256.69 | 256.69 | -0.53% | 923,345 |
| Oct 8, 2025 | 261.11 | 262.19 | 255.57 | 258.07 | 258.07 | -0.93% | 1,332,920 |
| Oct 7, 2025 | 257.50 | 261.09 | 257.50 | 260.50 | 260.50 | 1.37% | 1,383,390 |
| Oct 6, 2025 | 258.65 | 259.96 | 256.10 | 256.98 | 256.98 | -0.27% | 1,399,796 |
| Oct 3, 2025 | 256.67 | 261.09 | 255.51 | 257.68 | 257.68 | 0.29% | 1,728,474 |
| Oct 2, 2025 | 255.40 | 257.34 | 252.55 | 256.94 | 256.94 | 0.60% | 1,366,330 |
| Oct 1, 2025 | 256.69 | 258.42 | 253.20 | 255.40 | 255.40 | -1.15% | 1,626,328 |
| Sep 30, 2025 | 259.70 | 261.16 | 256.16 | 258.36 | 258.36 | -0.62% | 1,986,714 |
| Sep 29, 2025 | 257.57 | 261.47 | 254.55 | 259.96 | 259.96 | 1.50% | 2,671,320 |
| Sep 26, 2025 | 246.32 | 258.10 | 245.49 | 256.12 | 256.12 | 4.49% | 3,480,586 |