Get the Stockscreener App
227.60
0.58%
1.32
Pre-market:
227.18
-0.42
-0.18%
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 02, 2025, is $227.60.
- 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 1,288% to $227.60 now.
- The 52-week high stock price for TTWO is $240.78, representing a 5.79% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for TTWO is $135.24, indicating a -40.58% 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 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% |
| May 27, 2025 | $227.5 | $224.0 | $3.50 | 2,371,568.0 | +0.57% |
| May 23, 2025 | $226.2 | $224.0 | $2.16 | 1,862,448.0 | -0.45% |
| May 22, 2025 | $228.4 | $223.1 | $5.28 | 4,750,746.0 | -0.33% |
| May 21, 2025 | $231.6 | $226.7 | $4.97 | 6,090,233.0 | -4.52% |
| May 20, 2025 | $237.6 | $232.5 | $5.08 | 1,628,209.0 | +1.21% |
| May 19, 2025 | $235.7 | $225.4 | $10.27 | 2,188,813.0 | +3.49% |
| May 16, 2025 | $240.8 | $226.1 | $14.67 | 4,374,768.0 | -2.41% |
| May 15, 2025 | $233.8 | $228.4 | $5.36 | 3,050,400.0 | +1.24% |
| May 14, 2025 | $229.7 | $224.9 | $4.78 | 2,136,454.0 | +1.48% |
| May 13, 2025 | $228.3 | $224.3 | $3.99 | 2,049,322.0 | -0.04% |
| May 12, 2025 | $227.9 | $219.4 | $8.48 | 2,079,554.0 | -0.13% |
| May 09, 2025 | $227.5 | $223.1 | $4.44 | 1,523,502.0 | +0.49% |
| May 08, 2025 | $228.0 | $224.4 | $3.59 | 1,773,037.0 | -0.39% |
| May 07, 2025 | $232.9 | $225.3 | $7.59 | 2,782,448.0 | -2.37% |
| May 06, 2025 | $232.2 | $222.2 | $9.97 | 2,768,532.0 | +2.89% |
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 | $227.6 | $222.1 | $5.51 | 4,944,692.0 | +0.58% |
| 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% |
1.46%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):