Take-Two Interactive Software, Inc.
TTWO · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $191.01 | $196.00 | $190.34 | $192.10 | +1.01% | 2.86M |
| Oct 30, 2026 | $192.10 | $194.34 | $183.86 | $190.17 | -1.67% | 3.58M |
| Oct 29, 2026 | $196.23 | $196.43 | $191.58 | $193.39 | -0.97% | 2.32M |
| Oct 28, 2026 | $200.23 | $201.50 | $195.03 | $195.29 | -2.98% | 2.12M |
| Oct 27, 2026 | $204.39 | $204.51 | $199.60 | $201.28 | -1.02% | 1.95M |
| Oct 26, 2026 | $203.74 | $204.07 | $199.90 | $203.35 | -0.17% | 1.67M |
| Oct 23, 2026 | $207.64 | $208.38 | $203.53 | $203.69 | -1.98% | 1.56M |
| Oct 22, 2026 | $206.48 | $212.00 | $206.45 | $207.81 | +0.80% | 2.36M |
| Oct 21, 2026 | $206.36 | $208.40 | $204.28 | $206.16 | -0.26% | 2.18M |
| Oct 20, 2026 | $205.65 | $207.37 | $204.95 | $206.70 | +0.87% | 1.29M |
| Oct 19, 2026 | $205.19 | $206.57 | $204.00 | $204.92 | -0.18% | 1.69M |
| Oct 16, 2026 | $210.54 | $212.16 | $203.71 | $205.28 | -1.96% | 2.60M |
| Oct 15, 2026 | $202.92 | $210.81 | $202.49 | $209.38 | +4.05% | 3.16M |
| Oct 14, 2026 | $203.12 | $206.71 | $200.93 | $201.23 | +0.45% | 2.61M |
| Oct 13, 2026 | $209.09 | $209.55 | $196.30 | $200.32 | -4.07% | 5.21M |
| Oct 12, 2026 | $213.51 | $214.68 | $206.56 | $208.82 | -2.16% | 1.89M |
| Oct 9, 2026 | $211.95 | $215.66 | $210.00 | $213.44 | +1.94% | 1.93M |
| Oct 8, 2026 | $204.75 | $212.33 | $203.72 | $209.37 | +2.63% | 2.71M |
| Oct 7, 2026 | $201.53 | $205.89 | $201.32 | $204.01 | +0.73% | 2.21M |
| Oct 6, 2026 | $203.31 | $205.01 | $201.70 | $202.53 | -0.46% | 2.06M |
| Oct 5, 2026 | $202.73 | $204.59 | $201.58 | $203.46 | +0.36% | 2.23M |
| Oct 2, 2026 | $203.69 | $204.68 | $201.20 | $202.73 | -0.44% | 1.60M |
| Oct 1, 2026 | $207.50 | $207.88 | $200.44 | $203.62 | -1.87% | 2.66M |
| Sep 30, 2026 | $203.69 | $210.15 | $203.00 | $207.50 | +2.33% | 2.45M |
| Sep 29, 2026 | $202.35 | $203.08 | $200.00 | $202.78 | +0.21% | 1.96M |
| Sep 28, 2026 | $200.72 | $203.55 | $199.46 | $202.35 | +0.45% | 2.07M |
| Sep 25, 2026 | $203.48 | $203.99 | $200.55 | $201.44 | -0.76% | 2.08M |
| Sep 24, 2026 | $207.20 | $209.40 | $202.37 | $202.98 | -1.62% | 2.34M |
| Sep 23, 2026 | $206.26 | $208.78 | $203.19 | $206.32 | +0.38% | 2.42M |
| Sep 22, 2026 | $211.71 | $211.80 | $204.25 | $205.53 | -2.09% | 3.03M |
| Sep 21, 2026 | $206.20 | $210.50 | $204.00 | $209.92 | +2.18% | 2.63M |
| Sep 18, 2026 | $210.80 | $211.80 | $205.19 | $205.45 | -2.45% | 5.72M |
| Sep 17, 2026 | $212.50 | $213.46 | $207.77 | $210.62 | -0.56% | 2.64M |
| Sep 16, 2026 | $211.59 | $215.00 | $210.72 | $211.81 | -0.05% | 2.16M |
| Sep 15, 2026 | $220.24 | $220.45 | $211.54 | $211.91 | -4.93% | 2.56M |
| Sep 14, 2026 | $218.43 | $224.26 | $214.54 | $222.91 | +3.45% | 2.19M |
| 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 | — | 3.78M |
