TTWO
Take-Two Interac (TTWO)
NASDAQ
$243.12+$3.55 (+1.48%)
Price as of Jun 23, 2026 3:51 PM EDT
  • $44.5B
    Market Cap
  • -0.84%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    +5.28%
    Low Price$210.46
    High Price$239.57
  • 3 Months
    +19.41%
    Low Price$189.69
    High Price$242.44
  • 1 Year
    -0.84%
    Low Price$189.69
    High Price$262.29
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
224.36
228.79
221.70
225.99
+2.04%
1,785,622
05/11/2026
221.41
224.93
219.04
221.47
+0.46%
2,060,955
05/08/2026
222.64
222.98
219.71
220.45
-1.36%
1,756,059
05/07/2026
225.06
227.02
222.16
223.50
+0.68%
1,901,154
05/06/2026
221.00
225.14
218.70
222.00
-0.50%
1,849,833
05/05/2026
226.00
226.44
221.94
223.11
-0.92%
1,310,291
05/04/2026
219.35
227.02
218.21
225.18
+4.24%
2,046,324
05/01/2026
215.46
217.36
211.58
216.03
+1.06%
1,042,443
04/30/2026
213.48
215.50
211.33
213.76
-0.73%
1,430,808
04/29/2026
212.59
215.92
209.51
215.34
+1.09%
1,028,008
04/28/2026
213.05
215.79
211.26
213.01
-0.36%
929,293
04/27/2026
209.23
216.35
208.75
213.77
+1.43%
1,531,456
04/24/2026
210.99
211.00
207.80
210.75
+0.40%
1,101,734
04/23/2026
215.01
215.01
206.45
209.90
-3.80%
1,587,851
04/22/2026
219.09
221.22
216.68
218.19
+0.25%
1,246,534
04/21/2026
218.00
219.87
215.73
217.65
+0.37%
1,165,507
04/20/2026
212.14
216.95
210.78
216.85
+2.27%
1,384,001
04/17/2026
217.92
218.70
211.72
212.04
-0.88%
1,792,384
04/16/2026
216.73
217.05
212.75
213.93
-0.10%
1,383,970
04/15/2026
207.66
215.37
206.58
214.15
+4.41%
1,952,039
04/14/2026
202.52
207.84
202.26
205.10
+1.86%
1,730,988
04/13/2026
197.48
202.19
196.01
201.36
+2.18%
2,078,732
04/10/2026
197.40
199.21
194.51
197.07
-0.49%
1,533,057
04/09/2026
201.01
201.21
197.59
198.05
-2.02%
1,493,982
04/08/2026
202.82
205.11
201.13
202.13
+1.92%
1,646,865
04/07/2026
195.84
198.63
193.94
198.33
+0.83%
1,247,536
04/06/2026
199.80
199.92
193.79
196.69
-1.59%
1,406,014
04/02/2026
195.11
202.13
193.90
199.87
+0.84%
1,473,754
04/01/2026
198.00
199.48
196.55
198.20
+0.35%
1,349,038
03/31/2026
194.24
198.51
193.38
197.50
+2.29%
2,085,095
03/30/2026
192.79
195.62
191.23
193.08
+1.79%
2,086,697
03/27/2026
193.00
194.00
187.63
189.69
-2.58%
1,867,354
03/26/2026
190.50
197.17
190.35
194.72
+0.87%
1,677,431
03/25/2026
194.06
195.89
188.23
193.05
+0.88%
1,931,517
03/24/2026
199.57
199.92
191.00
191.37
-4.72%
2,465,176
03/23/2026
201.34
203.44
199.19
200.84
+0.10%
1,875,860
03/20/2026
200.71
202.39
198.02
200.63
-0.56%
3,698,576
03/19/2026
203.40
206.38
199.55
201.75
-1.21%
1,626,306
03/18/2026
204.80
208.90
203.62
204.22
-1.21%
1,497,487
03/17/2026
209.06
213.00
206.44
206.72
-0.47%
1,587,330
03/16/2026
209.46
212.02
207.45
207.69
-0.43%
2,130,108
03/13/2026
209.33
210.35
203.90
208.58
-0.30%
1,633,770
03/12/2026
210.68
212.81
208.17
209.20
-0.90%
1,351,925
03/11/2026
209.13
211.64
207.50
211.09
+0.96%
1,869,308
03/10/2026
214.77
216.00
207.80
209.08
-2.59%
1,877,769
03/09/2026
208.69
214.84
208.01
214.63
+1.48%
1,876,667
03/06/2026
210.82
212.46
208.69
211.50
-0.48%
1,587,398
03/05/2026
213.09
216.17
210.82
212.53
-1.50%
2,112,584
03/04/2026
217.92
219.45
211.32
215.77
-0.59%
2,471,005
03/03/2026
209.78
221.08
208.51
217.05
+1.48%
2,367,209
03/02/2026
209.00
215.96
208.78
213.88
+1.13%
1,966,833
02/27/2026
210.31
213.68
209.37
211.48
-0.85%
2,234,881
02/26/2026
207.76
214.15
207.75
213.29
+2.88%
2,231,344
02/25/2026
204.85
207.98
202.84
207.31
+1.53%
2,416,646
02/24/2026
194.77
204.51
192.63
204.19
+4.40%
1,982,500
02/23/2026
199.17
199.33
194.14
195.59
-2.07%
1,963,129
02/20/2026
199.12
202.94
197.20
199.72
-0.82%
1,872,609
02/19/2026
199.03
204.60
198.75
201.37
+1.12%
2,139,915
02/18/2026
194.73
200.09
193.89
199.13
+2.71%
1,931,048
02/17/2026
193.65
196.83
191.88
193.87
+0.10%
2,161,142
02/13/2026
191.90
194.68
188.65
193.67
+1.74%
2,575,441
02/12/2026
203.40
204.20
189.29
190.36
-6.64%
5,020,814
02/11/2026
208.00
210.24
199.36
203.89
-3.24%
4,207,338
02/10/2026
212.49
213.53
208.73
210.71
+2.77%
4,145,203
02/09/2026
197.50
205.66
196.33
205.03
+4.83%
4,129,007
02/06/2026
197.42
198.07
189.45
195.59
+1.22%
3,100,298
02/05/2026
201.78
203.78
192.20
193.24
-3.75%
3,995,378
02/04/2026
207.71
209.05
197.45
200.76
-5.38%
5,743,251
02/03/2026
220.98
221.16
206.61
212.17
-4.35%
5,266,502
02/03/2026
$1.23 Earnings
02/02/2026
225.51
229.08
220.35
221.81
+0.69%
4,345,765
01/30/2026
237.67
238.15
211.13
220.30
-7.93%
9,097,787