Take-Two Interactive Software Inc (TTWO) Historical Stock Data
241.47 ↓0.94 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTWO is up 0.14% a day on average. There have been 15 days where Take-Two Interactive Software Inc closed green and 15 days where TTWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 242.16 | 241.47 | ↓$0.69 (-0.28%) | 240.50 | 243.30 | 1.53M |
| 2025-12-11 | 244.01 | 242.41 | ↓$1.60 (-0.66%) | 242.06 | 246.74 | 1.48M |
| 2025-12-10 | 249.29 | 246.02 | ↓$3.27 (-1.31%) | 245.36 | 250.18 | 1.15M |
| 2025-12-09 | 247.00 | 248.73 | ↑$1.73 (0.70%) | 246.23 | 249.50 | 1.36M |
| 2025-12-08 | 248.52 | 247.28 | ↓$1.24 (-0.50%) | 245.99 | 248.95 | 1.10M |
| 2025-12-05 | 247.70 | 247.88 | ↑$0.18 (0.07%) | 246.84 | 251.34 | 1.36M |
| 2025-12-04 | 244.21 | 247.51 | ↑$3.30 (1.35%) | 242.19 | 247.90 | 1.01M |
| 2025-12-03 | 246.26 | 244.95 | ↓$1.31 (-0.53%) | 242.98 | 246.55 | 849.59K |
| 2025-12-02 | 249.24 | 246.83 | ↓$2.41 (-0.97%) | 246.56 | 250.00 | 1.32M |
| 2025-12-01 | 246.07 | 249.34 | ↑$3.27 (1.33%) | 242.50 | 249.85 | 1.71M |
| 2025-11-28 | 244.78 | 246.07 | ↑$1.29 (0.53%) | 243.74 | 246.49 | 590.11K |
| 2025-11-26 | 242.50 | 243.63 | ↑$1.13 (0.47%) | 241.86 | 245.54 | 1.03M |
| 2025-11-25 | 239.62 | 241.84 | ↑$2.22 (0.93%) | 238.81 | 242.42 | 1.14M |
| 2025-11-24 | 234.90 | 239.07 | ↑$4.17 (1.78%) | 234.89 | 240.37 | 2.27M |
| 2025-11-21 | 234.86 | 235.47 | ↑$0.61 (0.26%) | 234.02 | 238.37 | 1.76M |
| 2025-11-20 | 242.41 | 235.37 | ↓$7.04 (-2.90%) | 234.42 | 243.45 | 1.72M |
| 2025-11-19 | 238.52 | 240.46 | ↑$1.94 (0.81%) | 236.63 | 244.24 | 2.10M |
| 2025-11-18 | 233.40 | 239.09 | ↑$5.69 (2.44%) | 231.50 | 239.92 | 1.87M |
| 2025-11-17 | 235.11 | 233.58 | ↓$1.53 (-0.65%) | 232.24 | 236.48 | 1.46M |
| 2025-11-14 | 235.95 | 235.03 | ↓$0.92 (-0.39%) | 234.01 | 238.27 | 1.54M |
| 2025-11-13 | 239.52 | 237.55 | ↓$1.97 (-0.82%) | 237.27 | 242.09 | 1.36M |
| 2025-11-12 | 241.05 | 240.34 | ↓$0.71 (-0.29%) | 238.29 | 242.60 | 1.32M |
| 2025-11-11 | 234.06 | 240.70 | ↑$6.64 (2.84%) | 233.20 | 241.43 | 2.07M |
| 2025-11-10 | 231.97 | 234.06 | ↑$2.09 (0.90%) | 229.10 | 237.02 | 3.22M |
| 2025-11-07 | 232.03 | 232.00 | ↓$0.03 (-0.01%) | 227.25 | 243.56 | 5.79M |
| 2025-11-06 | 253.09 | 252.40 | ↓$0.69 (-0.27%) | 252.04 | 256.92 | 3.32M |
| 2025-11-05 | 253.71 | 254.76 | ↑$1.05 (0.41%) | 249.99 | 256.27 | 2.31M |
| 2025-11-04 | 256.06 | 252.43 | ↓$3.63 (-1.42%) | 250.33 | 256.06 | 1.82M |
| 2025-11-03 | 257.75 | 255.65 | ↓$2.10 (-0.81%) | 251.33 | 257.75 | 1.51M |
| 2025-10-31 | 253.16 | 256.37 | ↑$3.21 (1.27%) | 253.16 | 257.09 | 1.41M |
Create an account or log in to view more rows.
$TTWO lol who sold
$TTWO Silly Bears tricks are for kids
$TTWO When they tell me diversifying is for idiots
$TTWO if your selling dont regret it later
$TTWO Tendie tickets on discount today!!!
$TTWO I like it
$TTWO the future is so bright .. I gotta wear shades..
$TTWO weak
$TTWO jeez
$TTWO hmm...