252.78
price up icon0.42%   1.05
after-market After Hours: 256.25 3.47 +1.37%
loading

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 October 30, 2025, is $252.78.
  • Take Two Interactive Software Inc all-time high stock price is $264.79, occurred on October 15, 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 1,441% to $252.78 now.
  • The 52-week high stock price for TTWO is $264.79, representing a 4.75% increase from the current share price, occurred on October 15, 2025.
  • The 52-week low stock price for TTWO is $160.83, indicating a -36.38% decrease from the current share price, occurred on November 01, 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:
Date High Low High - Low Volume % Change
Oct 30, 2025 $256.0 $250.0 $5.97 1,263,936.0 +0.42%
Oct 29, 2025 $252.8 $249.2 $3.51 1,491,915.0 +0.06%
Oct 28, 2025 $256.2 $251.4 $4.79 1,454,262.0 -1.06%
Oct 27, 2025 $257.0 $252.2 $4.85 1,317,999.0 -0.33%
Oct 24, 2025 $258.0 $254.4 $3.63 955,570.0 +0.23%
Oct 23, 2025 $257.0 $254.2 $2.75 1,041,566.0 -0.40%
Oct 22, 2025 $261.1 $254.9 $6.12 1,583,514.0 -1.81%
Oct 21, 2025 $262.2 $258.3 $3.87 915,755.0 -0.77%
Oct 20, 2025 $262.9 $260.4 $2.58 1,283,482.0 +0.36%
Oct 17, 2025 $263.0 $258.2 $4.78 1,001,459.0 +0.82%
Oct 16, 2025 $264.3 $257.5 $6.80 1,326,298.0 -0.87%
Oct 15, 2025 $264.8 $259.4 $5.41 1,268,236.0 +1.47%
Oct 14, 2025 $260.7 $254.5 $6.18 899,188.0 +0.41%
Oct 13, 2025 $257.4 $251.5 $5.92 930,765.0 +1.87%
Oct 10, 2025 $258.1 $250.9 $7.19 1,346,680.0 -1.84%
Oct 09, 2025 $259.4 $255.9 $3.52 922,680.0 -0.53%
Oct 08, 2025 $262.2 $255.6 $6.62 1,290,523.0 -0.93%
Oct 07, 2025 $261.1 $257.5 $3.59 1,382,971.0 +1.37%
Oct 06, 2025 $260.0 $256.1 $3.86 1,386,961.0 -0.27%
Oct 03, 2025 $261.1 $255.5 $5.58 1,728,130.0 +0.29%
Oct 02, 2025 $257.3 $252.6 $4.78 1,365,864.0 +0.60%
Oct 01, 2025 $258.4 $253.2 $5.22 1,617,773.0 -1.15%

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
Oct, 2025 $264.8 $249.2 $15.55 29,039,463.0 -2.16%
Sep, 2025 $261.5 $229.3 $32.14 36,212,654.0 +10.76%
Aug, 2025 $239.1 $216.3 $22.79 37,328,522.0 +4.73%
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%
electronic_gaming_multimedia EA
$199.92
price down icon 0.14%
$113.00
price down icon 15.51%
$139.05
price down icon 4.10%
$3.71
price down icon 0.27%
$14.83
price down icon 1.85%
Cap:     |  Volume (24h):