Get the Stockscreener App
243.78
0.25%
0.73
Take Two Interactive Software Inc Stock (TTWO) Price History
The historical daily chart and data for Take Two Interactive Software Inc stock (TTWO), show that the latest closing stock price as of June 25, 2025, is $243.78.
- Take Two Interactive Software Inc all-time high stock price is $240.78, occurred on May 16, 2025.
- The lowest Take Two Interactive Software Inc stock price recorded was $16.40 on February 04, 2014. Since then, Take Two Interactive Software Inc's stock price has risen over 1,386% to $243.78 now.
- The 52-week high stock price for TTWO is $240.78, representing a -1.23% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for TTWO is $135.24, indicating a -44.52% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Take Two Interactive Software Inc (TTWO) stock in the beginning of 2024 was $178.61. The stock closed the year at $104.13, a loss of over -41.70% for the year.
The table below shows more information about TTWO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 25, 2025 | $244.4 | $243.1 | $1.30 | 73,057.0 | +0.21% |
| Jun 24, 2025 | $245.1 | $240.6 | $4.46 | 1,932,794.0 | +0.60% |
| Jun 23, 2025 | $242.0 | $235.6 | $6.41 | 1,707,278.0 | +1.35% |
| Jun 20, 2025 | $242.3 | $237.0 | $5.30 | 3,436,337.0 | -0.05% |
| Jun 18, 2025 | $242.1 | $235.7 | $6.42 | 2,509,735.0 | +0.41% |
| Jun 17, 2025 | $239.6 | $236.2 | $3.41 | 1,712,827.0 | -0.45% |
| Jun 16, 2025 | $240.4 | $230.7 | $9.77 | 2,217,521.0 | +3.64% |
| Jun 13, 2025 | $235.8 | $229.6 | $6.21 | 2,006,640.0 | -1.80% |
| Jun 12, 2025 | $237.4 | $233.6 | $3.78 | 1,440,884.0 | -0.12% |
| Jun 11, 2025 | $235.7 | $232.2 | $3.43 | 1,276,725.0 | -0.07% |
| Jun 10, 2025 | $235.6 | $231.9 | $3.72 | 1,550,567.0 | +0.60% |
| Jun 09, 2025 | $234.3 | $230.4 | $3.94 | 1,425,953.0 | +0.34% |
| Jun 06, 2025 | $233.2 | $230.5 | $2.73 | 1,496,817.0 | +0.73% |
| Jun 05, 2025 | $232.8 | $228.8 | $3.95 | 2,338,623.0 | +0.81% |
| Jun 04, 2025 | $230.4 | $227.2 | $3.20 | 1,690,876.0 | -0.20% |
| Jun 03, 2025 | $229.8 | $224.0 | $5.85 | 1,830,714.0 | +0.90% |
| Jun 02, 2025 | $227.6 | $222.1 | $5.51 | 2,472,346.0 | +0.58% |
| May 30, 2025 | $226.9 | $224.3 | $2.69 | 3,647,572.0 | +0.39% |
| May 29, 2025 | $228.7 | $223.7 | $4.94 | 2,137,184.0 | -1.29% |
| May 28, 2025 | $229.9 | $226.3 | $3.54 | 2,074,188.0 | +0.91% |
Take Two Interactive Software Inc Stock (TTWO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Take Two Interactive Software Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TTWO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Take Two Interactive Software Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Take Two Interactive Software Inc Stock (TTWO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $245.1 | $222.1 | $22.95 | 31,119,694.0 | +7.63% |
| May, 2025 | $240.8 | $211.0 | $29.78 | 63,255,508.0 | -3.02% |
| Apr, 2025 | $234.1 | $188.6 | $45.53 | 42,640,558.0 | +12.58% |
| Mar, 2025 | $220.9 | $197.0 | $23.93 | 34,247,347.0 | -2.23% |
| Feb, 2025 | $218.7 | $181.9 | $36.89 | 36,920,420.0 | +14.27% |
| Jan, 2025 | $192.5 | $177.3 | $15.15 | 29,415,510.0 | +0.78% |
Take Two Interactive Software Inc Stock (TTWO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $191.9 | $179.0 | $12.91 | 26,228,972.0 | -2.04% |
| Nov, 2024 | $190.4 | $160.8 | $29.60 | 31,205,984.0 | +16.49% |
| Oct, 2024 | $164.7 | $146.8 | $17.92 | 26,553,009.0 | +5.21% |
| Sep, 2024 | $161.5 | $147.2 | $14.25 | 30,607,417.0 | -4.95% |
| Aug, 2024 | $163.0 | $135.2 | $27.74 | 36,349,131.0 | +7.43% |
| Jul, 2024 | $155.9 | $147.6 | $8.26 | 31,022,332.0 | -3.19% |
| Jun, 2024 | $168.7 | $154.0 | $14.69 | 30,360,148.0 | -3.04% |
| May, 2024 | $160.8 | $140.4 | $20.47 | 39,946,023.0 | +12.29% |
| Apr, 2024 | $156.2 | $138.9 | $17.32 | 32,179,075.0 | -3.83% |
| Mar, 2024 | $153.2 | $141.4 | $11.79 | 40,293,223.0 | +1.06% |
| Feb, 2024 | $171.6 | $145.6 | $25.98 | 39,556,066.0 | -10.91% |
| Jan, 2024 | $169.6 | $156.7 | $12.90 | 23,649,596.0 | +2.47% |
Take Two Interactive Software Inc Stock (TTWO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $164.8 | $152.1 | $12.75 | 52,628,781.0 | +1.74% |
| Nov, 2023 | $158.8 | $132.2 | $26.67 | 42,304,852.0 | +18.28% |
| Oct, 2023 | $149.0 | $130.3 | $18.62 | 30,124,904.0 | -4.73% |
| Sep, 2023 | $146.2 | $135.7 | $10.50 | 21,295,527.0 | -1.27% |
| Aug, 2023 | $153.8 | $136.0 | $17.77 | 32,292,920.0 | -7.02% |
| Jul, 2023 | $153.8 | $142.3 | $11.50 | 23,603,912.0 | +3.93% |
| Jun, 2023 | $149.0 | $131.5 | $17.53 | 31,853,002.0 | +6.85% |
| May, 2023 | $142.0 | $119.6 | $22.40 | 48,266,985.0 | +10.81% |
| Apr, 2023 | $128.3 | $117.3 | $10.95 | 27,095,203.0 | +4.18% |
| Mar, 2023 | $120.0 | $108.4 | $11.64 | 36,150,868.0 | +8.90% |
| Feb, 2023 | $116.0 | $104.1 | $11.90 | 42,192,112.0 | -3.25% |
| Jan, 2023 | $115.3 | $101.5 | $13.80 | 31,566,745.0 | +8.74% |
0.27%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):