TTWO
Take-Two Interactive Software, Inc. NMS · TTWO
$239.37
+2.69
(+1.14%)
Neutral · -0.16σ
Price alert —
Loading…
Sign in to get a one-time email the moment TTWO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $236.80 | $241.79 | $236.75 | $239.37 | 0.7M |
| 2026-07-17 | $235.64 | $239.25 | $232.50 | $236.68 | 2.4M |
| 2026-07-16 | $243.00 | $243.50 | $238.00 | $239.57 | 1.6M |
| 2026-07-15 | $237.49 | $246.19 | $237.25 | $243.80 | 1.6M |
| 2026-07-14 | $237.19 | $241.86 | $236.24 | $237.04 | 1.5M |
| 2026-07-13 | $242.98 | $246.70 | $242.98 | $244.10 | 1.3M |
| 2026-07-10 | $247.37 | $249.00 | $242.25 | $243.20 | 2.2M |
| 2026-07-09 | $251.65 | $253.86 | $244.30 | $246.10 | 2.4M |
| 2026-07-08 | $256.94 | $259.99 | $250.92 | $251.38 | 1.5M |
| 2026-07-07 | $263.08 | $265.94 | $256.86 | $257.79 | 2.1M |
| 2026-07-06 | $252.99 | $258.51 | $252.64 | $258.41 | 1.9M |
| 2026-07-02 | $250.32 | $255.27 | $249.14 | $254.99 | 2.0M |
| 2026-07-01 | $252.53 | $253.20 | $248.14 | $250.32 | 2.3M |
| 2026-06-30 | $244.50 | $252.95 | $243.22 | $249.98 | 3.1M |
| 2026-06-29 | $243.24 | $250.47 | $242.45 | $247.15 | 3.8M |
| 2026-06-26 | $240.84 | $241.10 | $233.40 | $238.53 | 6.5M |
| 2026-06-25 | $237.02 | $240.84 | $230.67 | $238.72 | 2.9M |
| 2026-06-24 | $247.06 | $249.29 | $234.00 | $235.77 | 4.1M |
| 2026-06-23 | $240.48 | $247.42 | $240.10 | $242.64 | 3.2M |
| 2026-06-22 | $244.61 | $251.24 | $237.20 | $239.57 | 4.4M |
| 2026-06-18 | $239.14 | $242.15 | $233.23 | $239.28 | 7.2M |
| 2026-06-17 | $227.83 | $234.72 | $226.45 | $228.03 | 2.7M |
| 2026-06-16 | $217.00 | $230.50 | $214.03 | $229.97 | 3.5M |
| 2026-06-15 | $213.01 | $217.37 | $211.75 | $216.23 | 1.6M |
| 2026-06-12 | $211.26 | $213.26 | $209.00 | $211.75 | 1.5M |
| 2026-06-11 | $207.24 | $213.77 | $206.00 | $212.08 | 1.9M |
| 2026-06-10 | $209.96 | $214.17 | $208.82 | $210.46 | 2.0M |
| 2026-06-09 | $210.69 | $213.32 | $207.91 | $212.05 | 1.8M |
| 2026-06-08 | $214.00 | $214.36 | $208.50 | $212.55 | 2.5M |
| 2026-06-05 | $217.33 | $220.29 | $212.78 | $214.39 | 2.0M |
| 2026-06-04 | $217.01 | $220.75 | $216.35 | $216.65 | 1.9M |
| 2026-06-03 | $220.00 | $220.79 | $214.29 | $215.80 | 2.2M |
| 2026-06-02 | $222.26 | $224.00 | $217.36 | $222.38 | 2.7M |
| 2026-06-01 | $227.99 | $231.02 | $223.88 | $226.98 | 2.6M |
| 2026-05-29 | $218.26 | $227.78 | $217.85 | $224.16 | 6.5M |
| 2026-05-28 | $219.67 | $221.48 | $216.31 | $217.87 | 2.7M |
| 2026-05-27 | $217.97 | $224.11 | $216.40 | $218.46 | 3.0M |
| 2026-05-26 | $225.13 | $230.64 | $220.49 | $220.67 | 3.2M |
| 2026-05-22 | $243.75 | $247.00 | $220.56 | $227.55 | 7.0M |
| 2026-05-21 | $236.30 | $241.91 | $236.10 | $238.08 | 4.2M |
| 2026-05-20 | $236.10 | $237.32 | $233.13 | $236.62 | 1.9M |
| 2026-05-19 | $240.40 | $242.16 | $235.90 | $238.14 | 1.8M |
| 2026-05-18 | $233.35 | $244.13 | $231.96 | $242.16 | 2.3M |
| 2026-05-15 | $243.77 | $246.24 | $240.29 | $242.44 | 2.0M |
| 2026-05-14 | $239.50 | $246.25 | $236.50 | $242.41 | 3.7M |
| 2026-05-13 | $224.93 | $228.95 | $221.73 | $226.99 | 1.7M |
| 2026-05-12 | $224.36 | $228.79 | $221.70 | $225.99 | 1.8M |
| 2026-05-11 | $221.41 | $224.93 | $219.04 | $221.47 | 2.1M |
| 2026-05-08 | $222.64 | $222.98 | $219.71 | $220.45 | 1.8M |
| 2026-05-07 | $225.06 | $227.02 | $222.16 | $223.50 | 1.9M |
| 2026-05-06 | $221.00 | $225.14 | $218.70 | $222.00 | 1.9M |
| 2026-05-05 | $226.00 | $226.44 | $221.94 | $223.11 | 1.3M |
| 2026-05-04 | $219.35 | $227.02 | $218.21 | $225.18 | 2.0M |
| 2026-05-01 | $215.46 | $217.36 | $211.58 | $216.03 | 1.0M |
| 2026-04-30 | $213.48 | $215.50 | $211.33 | $213.76 | 1.4M |
| 2026-04-29 | $212.59 | $215.92 | $209.51 | $215.34 | 1.0M |
| 2026-04-28 | $213.05 | $215.79 | $211.26 | $213.01 | 0.9M |
| 2026-04-27 | $209.23 | $216.35 | $208.75 | $213.77 | 1.5M |
| 2026-04-24 | $210.99 | $211.00 | $207.80 | $210.75 | 1.1M |
| 2026-04-23 | $215.01 | $215.01 | $206.45 | $209.90 | 1.6M |
| 2026-04-22 | $219.09 | $221.22 | $216.68 | $218.19 | 1.2M |
| 2026-04-21 | $218.00 | $219.87 | $215.73 | $217.65 | 1.2M |
| 2026-04-20 | $212.14 | $216.95 | $210.78 | $216.85 | 1.4M |
| 2026-04-17 | $217.92 | $218.70 | $211.72 | $212.04 | 1.8M |
| 2026-04-16 | $216.73 | $217.05 | $212.75 | $213.93 | 1.4M |
| 2026-04-15 | $207.66 | $215.37 | $206.58 | $214.15 | 2.0M |
| 2026-04-14 | $202.52 | $207.84 | $202.26 | $205.10 | 1.7M |
| 2026-04-13 | $197.48 | $202.19 | $196.01 | $201.36 | 2.1M |
| 2026-04-10 | $197.40 | $199.21 | $194.51 | $197.07 | 1.5M |
| 2026-04-09 | $201.01 | $201.21 | $197.59 | $198.05 | 1.5M |
| 2026-04-08 | $202.82 | $205.11 | $201.13 | $202.13 | 1.6M |
| 2026-04-07 | $195.84 | $198.63 | $193.94 | $198.33 | 1.2M |
| 2026-04-06 | $199.80 | $199.92 | $193.79 | $196.69 | 1.4M |
| 2026-04-02 | $195.11 | $202.13 | $193.90 | $199.87 | 1.5M |
| 2026-04-01 | $198.00 | $199.48 | $196.55 | $198.20 | 1.3M |
| 2026-03-31 | $194.24 | $198.51 | $193.38 | $197.50 | 2.1M |
| 2026-03-30 | $192.79 | $195.62 | $191.23 | $193.08 | 2.1M |
| 2026-03-27 | $193.00 | $194.00 | $187.63 | $189.69 | 1.9M |
| 2026-03-26 | $190.50 | $197.17 | $190.35 | $194.72 | 1.7M |
| 2026-03-25 | $194.06 | $195.89 | $188.23 | $193.05 | 1.9M |
| 2026-03-24 | $199.57 | $199.92 | $191.00 | $191.37 | 2.5M |
| 2026-03-23 | $201.34 | $203.44 | $199.19 | $200.84 | 1.9M |
| 2026-03-20 | $200.71 | $202.39 | $198.02 | $200.63 | 3.7M |
| 2026-03-19 | $203.40 | $206.38 | $199.55 | $201.75 | 1.6M |
| 2026-03-18 | $204.80 | $208.90 | $203.62 | $204.22 | 1.5M |
| 2026-03-17 | $209.06 | $213.00 | $206.44 | $206.72 | 1.6M |
| 2026-03-16 | $209.46 | $212.02 | $207.45 | $207.69 | 2.1M |
| 2026-03-13 | $209.33 | $210.35 | $203.90 | $208.58 | 1.6M |
| 2026-03-12 | $210.68 | $212.81 | $208.17 | $209.20 | 1.4M |
| 2026-03-11 | $209.13 | $211.64 | $207.50 | $211.09 | 1.9M |
| 2026-03-10 | $214.77 | $216.00 | $207.80 | $209.08 | 1.9M |
| 2026-03-09 | $208.69 | $214.84 | $208.01 | $214.63 | 1.9M |
| 2026-03-06 | $210.82 | $212.46 | $208.69 | $211.50 | 1.6M |
| 2026-03-05 | $213.09 | $216.17 | $210.82 | $212.53 | 2.1M |
| 2026-03-04 | $217.92 | $219.45 | $211.32 | $215.77 | 2.5M |
| 2026-03-03 | $209.78 | $221.08 | $208.51 | $217.05 | 2.4M |
| 2026-03-02 | $209.00 | $215.96 | $208.78 | $213.88 | 2.0M |
| 2026-02-27 | $210.31 | $213.68 | $209.37 | $211.48 | 2.2M |
| 2026-02-26 | $207.76 | $214.15 | $207.75 | $213.29 | 2.2M |
| 2026-02-25 | $204.85 | $207.98 | $202.84 | $207.31 | 2.4M |
| 2026-02-24 | $194.77 | $204.51 | $192.63 | $204.19 | 2.0M |
| 2026-02-23 | $199.17 | $199.33 | $194.14 | $195.59 | 2.0M |
| 2026-02-20 | $199.12 | $202.94 | $197.20 | $199.72 | 1.9M |
| 2026-02-19 | $199.03 | $204.60 | $198.75 | $201.37 | 2.1M |
| 2026-02-18 | $194.73 | $200.09 | $193.89 | $199.13 | 1.9M |
| 2026-02-17 | $193.65 | $196.83 | $191.88 | $193.87 | 2.2M |
| 2026-02-13 | $191.90 | $194.68 | $188.65 | $193.67 | 2.6M |
| 2026-02-12 | $203.40 | $204.20 | $189.29 | $190.36 | 5.0M |
| 2026-02-11 | $208.00 | $210.24 | $199.36 | $203.89 | 4.2M |
| 2026-02-10 | $212.49 | $213.53 | $208.73 | $210.71 | 4.1M |
| 2026-02-09 | $197.50 | $205.66 | $196.33 | $205.03 | 4.1M |
| 2026-02-06 | $197.42 | $198.07 | $189.45 | $195.59 | 3.1M |
| 2026-02-05 | $201.78 | $203.78 | $192.20 | $193.24 | 4.0M |
| 2026-02-04 | $207.71 | $209.05 | $197.45 | $200.76 | 5.7M |
| 2026-02-03 | $220.98 | $221.16 | $206.61 | $212.17 | 5.3M |
| 2026-02-02 | $225.51 | $229.08 | $220.35 | $221.81 | 4.3M |
| 2026-01-30 | $237.67 | $238.15 | $211.13 | $220.30 | 9.1M |
| 2026-01-29 | $241.04 | $243.71 | $236.13 | $239.27 | 1.9M |
| 2026-01-28 | $245.99 | $248.55 | $242.33 | $243.18 | 1.6M |
| 2026-01-27 | $246.05 | $248.54 | $242.73 | $245.52 | 1.2M |
| 2026-01-26 | $245.57 | $247.20 | $244.06 | $245.63 | 1.2M |
| 2026-01-23 | $241.14 | $245.82 | $240.94 | $245.73 | 1.2M |
| 2026-01-22 | $239.56 | $241.55 | $233.85 | $241.10 | 1.6M |
| 2026-01-21 | $240.61 | $241.00 | $236.01 | $238.23 | 1.3M |
| 2026-01-20 | $239.00 | $242.92 | $237.06 | $240.61 | 1.4M |