Take-Two Interactive Software Inc (TTWO) Historical Stock Data
225.38 ↑2.69 (1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTWO is up 0.62% a day on average. There have been 16 days where Take-Two Interactive Software Inc closed green and 14 days where TTWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 205.46 | 208.93 | ↑$3.47 (1.69%) | 204.94 | 211.50 | 2.32M |
| 2025-04-02 | 207.88 | 211.10 | ↑$3.22 (1.55%) | 207.00 | 212.72 | 1.60M |
| 2025-04-01 | 205.23 | 210.13 | ↑$4.90 (2.39%) | 204.70 | 210.57 | 1.65M |
| 2025-03-31 | 207.40 | 207.25 | ↓$0.15 (-0.07%) | 200.66 | 207.89 | 2.69M |
| 2025-03-28 | 214.28 | 210.47 | ↓$3.81 (-1.78%) | 209.32 | 215.52 | 1.44M |
| 2025-03-27 | 215.77 | 214.29 | ↓$1.48 (-0.69%) | 213.63 | 216.70 | 1.13M |
| 2025-03-26 | 217.00 | 215.89 | ↓$1.11 (-0.51%) | 211.95 | 220.93 | 1.95M |
| 2025-03-25 | 213.66 | 217.95 | ↑$4.29 (2.01%) | 211.57 | 218.56 | 1.36M |
| 2025-03-24 | 217.15 | 213.51 | ↓$3.64 (-1.68%) | 211.89 | 217.18 | 1.45M |
| 2025-03-21 | 207.51 | 213.47 | ↑$5.96 (2.87%) | 204.21 | 215.00 | 3.63M |
| 2025-03-20 | 206.93 | 209.63 | ↑$2.70 (1.30%) | 206.90 | 211.46 | 1.33M |
| 2025-03-19 | 204.00 | 208.86 | ↑$4.86 (2.38%) | 203.48 | 210.71 | 1.38M |
| 2025-03-18 | 205.96 | 204.32 | ↓$1.64 (-0.80%) | 203.70 | 206.36 | 1.07M |
| 2025-03-17 | 203.82 | 206.50 | ↑$2.68 (1.31%) | 203.06 | 207.71 | 1.90M |
| 2025-03-14 | 205.67 | 204.57 | ↓$1.10 (-0.53%) | 201.84 | 206.32 | 1.37M |
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