Get the Stockscreener App
145.29
1.54%
+2.2211
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 May 03, 2024, is $145.29.
- Take-Two Interactive Software, Inc. all-time high stock price is $214.91, occurred on February 08, 2021.
- 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 785.92% to $145.29 now.
- The 52-week high stock price for TTWO is $171.59, representing a 18.10% increase from the current share price, occurred on February 08, 2024.
- The 52-week low stock price for TTWO is $119.56, indicating a -17.71% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Take-Two Interactive Software, Inc. (TTWO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $145.6 | $143.9 | $1.66 | 185,321.0 | +1.54% |
| May 02, 2024 | $143.9 | $140.4 | $3.50 | 1,219,383.0 | +0.23% |
| May 01, 2024 | $145.1 | $141.5 | $3.59 | 1,154,795.0 | -0.05% |
| Apr 30, 2024 | $144.3 | $142.5 | $1.79 | 2,293,657.0 | -1.01% |
| Apr 29, 2024 | $145.7 | $143.7 | $1.99 | 1,293,800.0 | -0.14% |
| Apr 26, 2024 | $145.7 | $143.4 | $2.31 | 836,190.0 | +0.73% |
| Apr 25, 2024 | $143.9 | $141.0 | $2.84 | 1,092,642.0 | +0.42% |
| Apr 24, 2024 | $142.9 | $140.8 | $2.11 | 987,618.0 | +0.78% |
| Apr 23, 2024 | $143.2 | $140.6 | $2.70 | 1,249,891.0 | +1.26% |
| Apr 22, 2024 | $141.1 | $138.9 | $2.20 | 1,144,842.0 | -0.46% |
| Apr 19, 2024 | $140.9 | $139.2 | $1.69 | 2,702,424.0 | -0.03% |
| Apr 18, 2024 | $143.8 | $140.4 | $3.47 | 1,485,779.0 | -1.76% |
| Apr 17, 2024 | $147.3 | $143.0 | $4.23 | 1,510,514.0 | -1.57% |
| Apr 16, 2024 | $146.1 | $144.7 | $1.42 | 1,876,126.0 | +0.10% |
| Apr 15, 2024 | $147.8 | $144.5 | $3.28 | 1,925,405.0 | -1.34% |
| Apr 12, 2024 | $150.3 | $147.2 | $3.14 | 2,077,312.0 | -2.69% |
| Apr 11, 2024 | $153.1 | $150.4 | $2.68 | 1,100,103.0 | -0.51% |
| Apr 10, 2024 | $153.1 | $151.1 | $1.98 | 1,350,939.0 | -1.67% |
| Apr 09, 2024 | $156.2 | $153.4 | $2.88 | 1,018,016.0 | +0.66% |
| Apr 08, 2024 | $155.3 | $151.8 | $3.60 | 1,239,826.0 | +1.75% |
| Apr 05, 2024 | $151.8 | $149.8 | $2.00 | 1,356,115.0 | +0.97% |
| Apr 04, 2024 | $153.4 | $149.3 | $4.06 | 1,495,619.0 | -1.41% |
| Apr 03, 2024 | $152.0 | $148.6 | $3.37 | 1,622,999.0 | +1.44% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $145.6 | $140.4 | $5.25 | 2,559,499.0 | +1.73% |
| 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% |
Take-Two Interactive Software, Inc. Stock (TTWO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $109.8 | $97.21 | $12.59 | 40,630,952.0 | -1.48% |
| Nov, 2022 | $122.7 | $90.00 | $32.74 | 68,611,601.0 | -10.80% |
| Oct, 2022 | $127.1 | $108.8 | $18.28 | 31,771,922.0 | +8.70% |
| Sep, 2022 | $130.9 | $106.5 | $24.32 | 37,686,994.0 | -11.06% |
| Aug, 2022 | $137.4 | $118.0 | $19.40 | 52,670,554.0 | -7.66% |
| Jul, 2022 | $133.8 | $118.6 | $15.23 | 29,225,758.0 | +8.32% |
| Jun, 2022 | $134.8 | $120.5 | $14.34 | 45,041,313.0 | -1.61% |
| May, 2022 | $128.0 | $101.8 | $26.19 | 96,785,981.0 | +4.20% |
| Apr, 2022 | $157.1 | $119.1 | $37.97 | 37,947,453.0 | -22.26% |
| Mar, 2022 | $164.0 | $133.5 | $30.46 | 41,903,630.0 | -5.10% |
| Feb, 2022 | $178.5 | $154.0 | $24.53 | 39,896,246.0 | -0.82% |
| Jan, 2022 | $182.2 | $138.2 | $44.06 | 65,369,612.0 | -8.09% |
4.22%
0.17%
Cap:
|
Volume (24h):