Take-Two Interactive Software, Inc.
TTWO · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $217.60 | $219.84 | $215.27 | $215.47 | -0.69% | 1.35M |
| Sep 10, 2026 | $209.68 | $219.58 | $209.25 | $216.96 | +2.76% | 2.48M |
| Sep 9, 2026 | $212.39 | $213.19 | $208.52 | $211.14 | -1.01% | 2.18M |
| Sep 8, 2026 | $213.84 | $216.26 | $210.15 | $213.29 | -0.65% | 2.58M |
| Sep 4, 2026 | $211.95 | $216.99 | $211.33 | $214.69 | +0.26% | 2.08M |
| Sep 3, 2026 | $216.96 | $220.58 | $213.60 | $214.13 | -0.93% | 2.71M |
| Sep 2, 2026 | $216.06 | $220.71 | $214.85 | $216.14 | -0.25% | 2.49M |
| Sep 1, 2026 | $217.01 | $219.54 | $214.14 | $216.68 | -1.37% | 2.80M |
| Aug 31, 2026 | $233.56 | $234.57 | $216.76 | $219.70 | -6.67% | 6.85M |
| Aug 28, 2026 | $239.00 | $240.54 | $232.15 | $235.39 | +1.03% | 3.71M |
| Aug 27, 2026 | $234.90 | $238.25 | $225.10 | $233.00 | -0.19% | 4.23M |
| Aug 26, 2026 | $232.58 | $241.29 | $232.48 | $233.45 | +0.22% | 2.17M |
| Aug 25, 2026 | $233.50 | $237.49 | $232.44 | $232.93 | -0.24% | 1.59M |
| Aug 24, 2026 | $239.79 | $242.37 | $232.71 | $233.50 | -2.55% | 2.71M |
| Aug 21, 2026 | $242.78 | $245.68 | $239.45 | $239.62 | -0.22% | 1.63M |
| Aug 20, 2026 | $236.88 | $241.23 | $231.58 | $240.15 | +1.31% | 2.45M |
| Aug 19, 2026 | $242.40 | $246.50 | $236.24 | $237.04 | -2.21% | 2.67M |
| Aug 18, 2026 | $243.58 | $248.39 | $241.76 | $242.40 | +0.33% | 1.91M |
| Aug 17, 2026 | $245.01 | $247.63 | $241.04 | $241.61 | -2.16% | 1.65M |
| Aug 14, 2026 | $242.34 | $248.98 | $242.34 | $246.95 | +2.08% | 1.12M |
| Aug 13, 2026 | $243.77 | $245.43 | $239.52 | $241.91 | -0.45% | 1.67M |
| Aug 12, 2026 | $248.38 | $248.96 | $242.21 | $243.00 | -2.99% | 1.84M |
| Aug 11, 2026 | $253.37 | $254.95 | $247.83 | $250.50 | -1.21% | 2.45M |
| Aug 10, 2026 | $247.55 | $256.62 | $247.34 | $253.57 | +2.87% | 3.78M |
| Aug 7, 2026 | $233.50 | $247.54 | $231.07 | $246.50 | +6.04% | 3.99M |
| Aug 6, 2026 | $240.66 | $242.97 | $228.20 | $232.47 | -1.04% | 3.99M |
| Aug 5, 2026 | $242.76 | $243.51 | $232.34 | $234.91 | -2.21% | 2.11M |
| Aug 4, 2026 | $244.19 | $246.25 | $239.51 | $240.22 | -2.01% | 2.10M |
| Aug 3, 2026 | $246.05 | $248.46 | $243.76 | $245.15 | +0.92% | 1.63M |
| Jul 31, 2026 | $246.37 | $247.08 | $237.96 | $242.92 | -1.82% | 1.93M |
| Jul 30, 2026 | $242.02 | $247.66 | $242.02 | $247.43 | +0.41% | 2.31M |
| Jul 29, 2026 | $248.17 | $250.93 | $246.06 | $246.43 | -0.48% | 2.48M |
| Jul 28, 2026 | $245.22 | $248.70 | $241.42 | $247.62 | +1.50% | 1.94M |
| Jul 27, 2026 | $237.93 | $244.51 | $235.62 | $243.95 | +5.31% | 2.03M |
| Jul 24, 2026 | $231.69 | $234.16 | $229.56 | $231.65 | +0.61% | 1.34M |
| Jul 23, 2026 | $231.87 | $233.18 | $228.50 | $230.25 | -1.43% | 1.49M |
| Jul 22, 2026 | $236.24 | $236.50 | $232.57 | $233.58 | -1.00% | 1.27M |
| Jul 21, 2026 | $237.83 | $239.38 | $235.30 | $235.93 | -1.28% | 1.20M |
| Jul 20, 2026 | $236.80 | $241.79 | $236.75 | $238.98 | +0.97% | 1.35M |
| Jul 17, 2026 | $235.64 | $239.25 | $232.50 | $236.68 | -1.21% | 2.36M |
| Jul 16, 2026 | $243.00 | $243.50 | $238.00 | $239.57 | -1.74% | 1.56M |
| Jul 15, 2026 | $237.49 | $246.19 | $237.25 | $243.80 | +2.85% | 1.63M |
| Jul 14, 2026 | $237.19 | $241.86 | $236.24 | $237.04 | -2.89% | 1.46M |
| Jul 13, 2026 | $242.98 | $246.70 | $242.98 | $244.10 | +0.37% | 1.25M |
| Jul 10, 2026 | $247.37 | $249.00 | $242.25 | $243.20 | -1.18% | 2.25M |
| Jul 9, 2026 | $251.65 | $253.86 | $244.30 | $246.10 | -2.10% | 2.38M |
| Jul 8, 2026 | $256.94 | $259.99 | $250.92 | $251.38 | -2.49% | 1.54M |
| Jul 7, 2026 | $263.08 | $265.94 | $256.86 | $257.79 | -0.24% | 2.06M |
| Jul 6, 2026 | $252.99 | $258.51 | $252.64 | $258.41 | +1.34% | 1.90M |
| Jul 2, 2026 | $250.32 | $255.27 | $249.14 | $254.99 | +1.87% | 2.04M |
| Jul 1, 2026 | $252.53 | $253.20 | $248.14 | $250.32 | +0.14% | 2.31M |
| Jun 30, 2026 | $244.50 | $252.95 | $243.22 | $249.98 | +1.15% | 3.12M |
| Jun 29, 2026 | $243.24 | $250.47 | $242.45 | $247.15 | +3.61% | 3.80M |
| Jun 26, 2026 | $240.84 | $241.10 | $233.40 | $238.53 | -0.08% | 6.49M |
| Jun 25, 2026 | $237.02 | $240.84 | $230.67 | $238.72 | +1.25% | 2.85M |
| Jun 24, 2026 | $247.06 | $249.29 | $234.00 | $235.77 | -2.83% | 4.15M |
| Jun 23, 2026 | $240.48 | $247.42 | $240.10 | $242.64 | +1.28% | 3.15M |
| Jun 22, 2026 | $244.61 | $251.24 | $237.20 | $239.57 | +0.12% | 4.37M |
| Jun 18, 2026 | $239.14 | $242.15 | $233.23 | $239.28 | +4.93% | 7.24M |
| Jun 17, 2026 | $227.83 | $234.72 | $226.45 | $228.03 | — | 2.67M |
