Get the Stockscreener App
185.14
0.68%
-1.27
After Hours:
185.14
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 January 21, 2025, is $185.14.
- 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 1,029% to $185.14 now.
- The 52-week high stock price for TTWO is $192.14, representing a 3.78% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for TTWO is $135.24, indicating a -26.95% 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $189.0 | $184.4 | $4.61 | 1,474,940.0 | -0.68% |
| Jan 17, 2025 | $186.9 | $184.8 | $2.13 | 1,414,908.0 | +1.66% |
| Jan 16, 2025 | $184.5 | $181.3 | $3.20 | 1,220,501.0 | +1.13% |
| Jan 15, 2025 | $183.8 | $179.6 | $4.21 | 1,306,834.0 | +0.72% |
| Jan 14, 2025 | $181.5 | $178.7 | $2.88 | 859,944.0 | +0.71% |
| Jan 13, 2025 | $180.0 | $177.9 | $2.05 | 876,673.0 | +0.08% |
| Jan 10, 2025 | $182.9 | $177.3 | $5.53 | 1,357,210.0 | -2.79% |
| Jan 08, 2025 | $183.9 | $180.2 | $3.74 | 1,847,408.0 | +1.09% |
| Jan 07, 2025 | $188.7 | $180.9 | $7.84 | 2,227,519.0 | -3.83% |
| Jan 06, 2025 | $192.1 | $188.3 | $3.83 | 1,159,617.0 | +0.12% |
| Jan 03, 2025 | $189.2 | $184.2 | $4.98 | 1,385,851.0 | +3.10% |
| Jan 02, 2025 | $185.1 | $180.9 | $4.23 | 1,393,260.0 | -0.55% |
| Dec 31, 2024 | $185.8 | $183.7 | $2.11 | 972,052.0 | -0.25% |
| Dec 30, 2024 | $185.9 | $182.0 | $3.93 | 1,291,302.0 | -1.01% |
| Dec 27, 2024 | $188.4 | $184.7 | $3.66 | 997,213.0 | -0.39% |
| Dec 26, 2024 | $187.6 | $184.7 | $2.85 | 687,768.0 | +0.95% |
| Dec 24, 2024 | $185.8 | $183.6 | $2.19 | 454,759.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $192.1 | $177.3 | $14.79 | 17,999,605.0 | +0.58% |
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% |
0.90%
2.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):