Take-Two Interactive Software Inc (TTWO) Historical Stock Data
226.74 ↓5.60 (-2.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTWO is up 0.66% a day on average. There have been 19 days where Take-Two Interactive Software Inc closed green and 11 days where TTWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 236.58 | 226.74 | ↓$9.84 (-4.16%) | 226.11 | 240.78 | 4.38M |
| 2025-05-15 | 228.75 | 232.34 | ↑$3.59 (1.57%) | 228.40 | 233.76 | 3.08M |
| 2025-05-14 | 225.71 | 229.50 | ↑$3.79 (1.68%) | 224.89 | 229.67 | 2.14M |
| 2025-05-13 | 225.86 | 226.16 | ↑$0.30 (0.13%) | 224.31 | 228.30 | 2.12M |
| 2025-05-12 | 226.08 | 226.25 | ↑$0.17 (0.08%) | 219.41 | 227.89 | 2.08M |
| 2025-05-09 | 225.45 | 226.55 | ↑$1.10 (0.49%) | 223.05 | 227.49 | 1.52M |
| 2025-05-08 | 227.11 | 225.45 | ↓$1.66 (-0.73%) | 224.39 | 227.98 | 1.77M |
| 2025-05-07 | 232.11 | 226.34 | ↓$5.77 (-2.49%) | 225.34 | 232.94 | 2.79M |
| 2025-05-06 | 223.51 | 231.84 | ↑$8.33 (3.73%) | 222.24 | 232.21 | 2.81M |
| 2025-05-05 | 218.50 | 225.32 | ↑$6.82 (3.12%) | 217.74 | 225.82 | 2.83M |
| 2025-05-02 | 214.45 | 219.50 | ↑$5.05 (2.35%) | 211.00 | 224.72 | 8.97M |
| 2025-05-01 | 234.12 | 235.17 | ↑$1.05 (0.45%) | 233.42 | 238.00 | 2.17M |
| 2025-04-30 | 227.00 | 233.32 | ↑$6.32 (2.78%) | 225.40 | 234.09 | 2.23M |
| 2025-04-29 | 225.20 | 230.71 | ↑$5.51 (2.45%) | 225.20 | 231.23 | 1.62M |
| 2025-04-28 | 227.25 | 225.55 | ↓$1.70 (-0.75%) | 223.59 | 229.00 | 2.07M |
| 2025-04-25 | 222.65 | 225.38 | ↑$2.73 (1.23%) | 222.28 | 225.49 | 1.53M |
| 2025-04-24 | 213.80 | 222.69 | ↑$8.89 (4.16%) | 213.30 | 224.58 | 2.97M |
| 2025-04-23 | 212.07 | 213.30 | ↑$1.23 (0.58%) | 211.00 | 215.97 | 1.71M |
| 2025-04-22 | 208.13 | 209.97 | ↑$1.84 (0.88%) | 207.07 | 211.76 | 1.49M |
| 2025-04-21 | 210.84 | 205.16 | ↓$5.68 (-2.69%) | 202.41 | 211.34 | 1.74M |
| 2025-04-17 | 213.67 | 212.77 | ↓$0.90 (-0.42%) | 211.46 | 214.80 | 1.06M |
| 2025-04-16 | 213.80 | 211.40 | ↓$2.40 (-1.12%) | 209.17 | 215.85 | 1.23M |
| 2025-04-15 | 212.75 | 214.60 | ↑$1.85 (0.87%) | 211.95 | 215.35 | 1.27M |
| 2025-04-14 | 214.00 | 212.95 | ↓$1.05 (-0.49%) | 210.99 | 216.00 | 1.22M |
| 2025-04-11 | 204.83 | 212.07 | ↑$7.24 (3.53%) | 202.26 | 212.85 | 2.65M |
| 2025-04-10 | 205.01 | 204.41 | ↓$0.60 (-0.29%) | 196.65 | 206.36 | 2.26M |
| 2025-04-09 | 194.34 | 208.13 | ↑$13.79 (7.10%) | 194.12 | 209.39 | 2.82M |
| 2025-04-08 | 201.61 | 196.25 | ↓$5.36 (-2.66%) | 193.11 | 205.21 | 2.23M |
| 2025-04-07 | 190.92 | 197.53 | ↑$6.61 (3.46%) | 188.56 | 201.13 | 3.61M |
| 2025-04-04 | 205.10 | 194.58 | ↓$10.52 (-5.13%) | 194.18 | 208.33 | 3.68M |
Create an account or log in to view more rows.
$TTWO weak
$TTWO jeez
$TTWO hmm...
$TTWO warming up
$TTWO keep inchin
$TTWO must buyyy
$TTWO lmfao
lfg babies
$TTWO come to papa
$TTWO Buying more
$TTWO up we go