Get the Stockscreener App
232.03
0.52%
1.21
Pre-market:
232.98
0.95
+0.41%
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 August 27, 2025, is $232.03.
- Take Two Interactive Software Inc all-time high stock price is $245.07, occurred on June 24, 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 1,315% to $232.03 now.
- The 52-week high stock price for TTWO is $245.07, representing a 5.62% increase from the current share price, occurred on June 24, 2025.
- The 52-week low stock price for TTWO is $146.76, indicating a -36.75% decrease from the current share price, occurred on October 03, 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 |
|---|---|---|---|---|---|
| Aug 27, 2025 | $232.3 | $228.8 | $3.59 | 1,029,725.0 | +0.52% |
| Aug 26, 2025 | $233.6 | $230.3 | $3.23 | 2,165,005.0 | -0.44% |
| Aug 25, 2025 | $233.0 | $228.5 | $4.49 | 1,181,721.0 | +1.22% |
| Aug 22, 2025 | $230.1 | $226.7 | $3.32 | 1,089,066.0 | +0.51% |
| Aug 21, 2025 | $228.8 | $226.3 | $2.51 | 930,453.0 | -0.35% |
| Aug 20, 2025 | $229.4 | $225.5 | $3.91 | 1,326,554.0 | +0.14% |
| Aug 19, 2025 | $232.4 | $227.7 | $4.70 | 1,366,159.0 | -1.80% |
| Aug 18, 2025 | $235.6 | $231.5 | $4.08 | 1,428,554.0 | +0.16% |
| Aug 15, 2025 | $233.7 | $229.6 | $4.06 | 1,376,165.0 | -0.42% |
| Aug 14, 2025 | $238.4 | $232.2 | $6.19 | 1,687,753.0 | -1.26% |
| Aug 13, 2025 | $236.2 | $230.7 | $5.54 | 2,105,446.0 | +1.54% |
| Aug 12, 2025 | $232.8 | $224.2 | $8.58 | 2,359,953.0 | +4.44% |
| Aug 11, 2025 | $226.6 | $218.4 | $8.17 | 3,140,550.0 | +2.44% |
| Aug 08, 2025 | $239.1 | $216.3 | $22.79 | 5,616,688.0 | -4.03% |
| Aug 07, 2025 | $228.5 | $222.4 | $6.13 | 2,198,782.0 | -0.32% |
| Aug 06, 2025 | $227.7 | $224.0 | $3.66 | 1,543,158.0 | +0.57% |
| Aug 05, 2025 | $228.0 | $225.4 | $2.58 | 1,397,865.0 | -0.03% |
| Aug 04, 2025 | $226.4 | $221.6 | $4.77 | 1,873,328.0 | +2.45% |
| Aug 01, 2025 | $222.8 | $219.1 | $3.75 | 1,396,121.0 | -0.97% |
| Jul 31, 2025 | $225.3 | $222.3 | $3.01 | 1,643,198.0 | -0.48% |
| Jul 30, 2025 | $225.9 | $223.1 | $2.87 | 1,508,775.0 | -0.08% |
| Jul 29, 2025 | $227.4 | $222.5 | $4.86 | 1,785,300.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $239.1 | $216.3 | $22.79 | 36,242,771.0 | +4.18% |
| Jul, 2025 | $243.9 | $222.3 | $21.60 | 37,110,951.0 | -8.28% |
| Jun, 2025 | $245.1 | $222.1 | $22.95 | 42,049,030.0 | +7.32% |
| 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% |
0.21%
1.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):