TTWO
Take-Two Interac (TTWO)
NASDAQ
$203.03-$0.59 (-0.29%)
Price as of Oct 02, 2026 3:24 PM EDT
  • $38.1B
    Market Cap
  • -20.75%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    -6.03%
    Low Price$201.44
    High Price$222.91
  • 3 Months
    -18.66%
    Low Price$201.44
    High Price$258.41
  • 1 Year
    -20.75%
    Low Price$189.69
    High Price$262.29
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
207.50
207.88
200.44
203.62
-1.87%
2,662,143
09/30/2026
203.69
210.15
203.00
207.50
+2.33%
2,448,727
09/29/2026
202.35
203.08
200.00
202.78
+0.21%
1,956,866
09/28/2026
200.72
203.55
199.46
202.35
+0.45%
2,074,670
09/25/2026
203.48
203.99
200.55
201.44
-0.76%
2,077,988
09/24/2026
207.20
209.40
202.37
202.98
-1.62%
2,338,560
09/23/2026
206.26
208.78
203.19
206.32
+0.38%
2,423,820
09/22/2026
211.71
211.80
204.25
205.53
-2.09%
3,032,789
09/21/2026
206.20
210.50
204.00
209.92
+2.18%
2,634,487
09/18/2026
210.80
211.80
205.19
205.45
-2.45%
5,719,445
09/17/2026
212.50
213.46
207.77
210.62
-0.56%
2,637,691
09/16/2026
211.59
215.00
210.72
211.81
-0.05%
2,158,261
09/15/2026
220.24
220.45
211.54
211.91
-4.93%
2,558,960
09/14/2026
218.43
224.26
214.54
222.91
+3.45%
2,211,296
09/11/2026
217.60
219.84
215.27
215.47
-0.69%
1,345,009
09/10/2026
209.68
219.58
209.25
216.96
+2.76%
2,475,234
09/09/2026
212.39
213.19
208.52
211.14
-1.01%
2,178,629
09/08/2026
213.84
216.26
210.15
213.29
-0.65%
2,577,263
09/04/2026
211.95
216.99
211.33
214.69
+0.26%
2,081,265
09/03/2026
216.96
220.58
213.60
214.13
-0.93%
2,710,793
09/02/2026
216.06
220.71
214.85
216.14
-0.25%
2,488,206
09/01/2026
217.01
219.54
214.14
216.68
-1.37%
2,802,341
08/31/2026
233.56
234.57
216.76
219.70
-6.67%
6,856,490
08/28/2026
239.00
240.54
232.15
235.39
+1.03%
3,711,410
08/27/2026
234.90
238.25
225.10
233.00
-0.19%
4,228,056
08/26/2026
232.58
241.29
232.48
233.45
+0.22%
2,195,663
08/25/2026
233.50
237.49
232.44
232.93
-0.24%
1,593,502
08/24/2026
239.79
242.37
232.71
233.50
-2.55%
2,720,473
08/21/2026
242.78
245.68
239.45
239.62
-0.22%
1,627,908
08/20/2026
236.88
241.23
231.58
240.15
+1.31%
2,445,757
08/19/2026
242.40
246.50
236.24
237.04
-2.21%
2,667,099
08/18/2026
243.58
248.39
241.76
242.40
+0.33%
1,907,846
08/17/2026
245.01
247.63
241.04
241.61
-2.16%
1,654,696
08/14/2026
242.34
248.98
242.34
246.95
+2.08%
1,118,851
08/13/2026
243.77
245.43
239.52
241.91
-0.45%
1,667,620
08/12/2026
248.38
248.96
242.21
243.00
-2.99%
1,842,227
08/11/2026
253.37
254.95
247.83
250.50
-1.21%
2,452,635
08/10/2026
247.55
256.62
247.34
253.57
+2.87%
3,778,886
08/07/2026
233.50
247.54
231.07
246.50
+6.04%
3,987,085
08/07/2026
$0.35 Earnings
08/06/2026
240.66
242.97
228.20
232.47
-1.04%
3,985,707
08/05/2026
242.76
243.51
232.34
234.91
-2.21%
2,113,542
08/04/2026
244.19
246.25
239.51
240.22
-2.01%
2,096,602
08/03/2026
246.05
248.46
243.76
245.15
+0.92%
1,630,300
07/31/2026
246.37
247.08
237.96
242.92
-1.82%
1,930,963
07/30/2026
242.02
247.66
242.02
247.43
+0.41%
2,309,990
07/29/2026
248.17
250.93
246.06
246.43
-0.48%
2,481,738
07/28/2026
245.22
248.70
241.42
247.62
+1.50%
1,943,684
07/27/2026
237.93
244.51
235.62
243.95
+5.31%
2,028,452
07/24/2026
231.69
234.16
229.56
231.65
+0.61%
1,339,835
07/23/2026
231.87
233.18
228.50
230.25
-1.43%
1,488,323
07/22/2026
236.24
236.50
232.57
233.58
-1.00%
1,274,241
07/21/2026
237.83
239.38
235.30
235.93
-1.28%
1,195,669
07/20/2026
236.80
241.79
236.75
238.98
+0.97%
1,352,097
07/17/2026
235.64
239.25
232.50
236.68
-1.21%
2,360,989
07/16/2026
243.00
243.50
238.00
239.57
-1.74%
1,559,696
07/15/2026
237.49
246.19
237.25
243.80
+2.85%
1,630,140
07/14/2026
237.19
241.86
236.24
237.04
-2.89%
1,446,211
07/13/2026
242.98
246.70
242.98
244.10
+0.37%
1,252,251
07/10/2026
247.37
249.00
242.25
243.20
-1.18%
2,249,085
07/09/2026
251.65
253.86
244.30
246.10
-2.10%
2,377,977
07/08/2026
256.94
259.99
250.92
251.38
-2.49%
1,543,916
07/07/2026
263.08
265.94
256.86
257.79
-0.24%
2,058,910
07/06/2026
252.99
258.51
252.64
258.41
+1.34%
1,898,371
07/02/2026
250.32
255.27
249.14
254.99
+1.87%
2,035,801
07/01/2026
252.53
253.20
248.14
250.32
+0.14%
2,305,185
06/30/2026
244.50
252.95
243.22
249.98
+1.15%
3,116,347
06/29/2026
243.24
250.47
242.45
247.15
+3.61%
3,795,059
06/26/2026
240.84
241.10
233.40
238.53
-0.08%
6,491,690
06/25/2026
237.02
240.84
230.67
238.72
+1.25%
2,853,476
06/24/2026
247.06
249.29
234.00
235.77
-2.83%
4,145,044
06/23/2026
240.48
247.42
240.10
242.64
+1.28%
3,151,154
06/22/2026
244.61
251.24
237.20
239.57
+0.12%
4,373,076
06/18/2026
239.14
242.15
233.23
239.28
+4.93%
7,241,496
06/17/2026
227.83
234.72
226.45
228.03
-0.84%
2,674,868
06/16/2026
217.00
230.50
214.03
229.97
+6.35%
3,489,395
06/15/2026
213.01
217.37
211.75
216.23
+2.12%
1,632,532
06/12/2026
211.26
213.26
209.00
211.75
-0.16%
1,496,036
06/11/2026
207.24
213.77
206.00
212.08
+0.77%
1,865,343
06/10/2026
209.96
214.17
208.82
210.46
-0.75%
1,999,820
06/09/2026
210.69
213.32
207.91
212.05
-0.24%
1,769,995
06/08/2026
214.00
214.36
208.50
212.55
-0.86%
2,481,423
06/05/2026
217.33
220.29
212.78
214.39
-1.04%
1,989,781
06/04/2026
217.01
220.75
216.35
216.65
+0.39%
1,942,216
06/03/2026
220.00
220.79
214.29
215.80
-2.96%
2,187,710
06/02/2026
222.26
224.00
217.36
222.38
-2.03%
2,682,947
06/01/2026
227.99
231.02
223.88
226.98
+1.26%
2,625,780
05/29/2026
218.26
227.78
217.85
224.16
+2.89%
6,487,341
05/28/2026
219.67
221.48
216.31
217.87
-0.27%
2,732,045
05/27/2026
217.97
224.11
216.40
218.46
-1.00%
2,977,673
05/26/2026
225.13
230.64
220.49
220.67
-3.02%
3,240,640
05/22/2026
243.75
247.00
220.56
227.55
-4.42%
7,048,109
05/21/2026
236.30
241.91
236.10
238.08
+0.62%
4,559,942
05/21/2026
$0.80 Earnings
05/20/2026
236.10
237.32
233.13
236.62
-0.64%
1,858,065
05/19/2026
240.40
242.16
235.90
238.14
-1.66%
1,784,849
05/18/2026
233.35
244.13
231.96
242.16
-0.12%
2,339,650
05/15/2026
243.77
246.24
240.29
242.44
+0.01%
1,987,248
05/14/2026
239.50
246.25
236.50
242.41
+6.79%
3,667,008
05/13/2026
224.93
228.95
221.73
226.99
+0.44%
1,660,549