Take-Two Interactive Software Inc (TTWO) Historical Stock Data
249.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTWO is up 0.18% a day on average. There have been 18 days where Take-Two Interactive Software Inc closed green and 12 days where TTWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 248.54 | 249.23 | ↑$0.69 (0.28%) | 247.66 | 249.46 | 648.27K |
| 2025-12-22 | 247.40 | 248.58 | ↑$1.18 (0.48%) | 247.06 | 249.78 | 1.08M |
| 2025-12-19 | 246.20 | 247.40 | ↑$1.20 (0.49%) | 244.39 | 250.38 | 3.91M |
| 2025-12-18 | 242.98 | 246.65 | ↑$3.67 (1.51%) | 241.38 | 246.85 | 1.81M |
| 2025-12-17 | 244.69 | 240.55 | ↓$4.14 (-1.69%) | 240.28 | 246.20 | 1.56M |
| 2025-12-16 | 244.50 | 244.53 | ↑$0.03 (0.01%) | 243.19 | 246.91 | 1.53M |
| 2025-12-15 | 244.28 | 244.56 | ↑$0.28 (0.12%) | 242.65 | 246.84 | 1.89M |
| 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 |
Create an account or log in to view more rows.
$TTWO Any red I see I shall buy
$TTWO Buying more
$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