Take-Two Interactive Software, Inc. (TTWO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Take-Two Interactive Software, Inc. (TTWO) 10 years ago, it would be worth $4,684.88 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,209.63, while $1000 invested 1 year ago would be worth $933.28. This corresponds to total returns of 368.49%, 20.96%, -6.67%, respectively, with annualized returns of 16.69%, 3.88%, -6.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 218.25 | 224.64 | 224.64 | 229.46 | 214.29 | 8.2M |
| November 09, 2026 | 216.26 | 207.4 | 207.4 | 217 | 206.36 | 5.75M |
| November 06, 2026 | 210.63 | 214.87 | 214.87 | 217.7 | 209.72 | 3.08M |
| November 05, 2026 | 214.87 | 213.36 | 213.36 | 218.78 | 207.1 | 5.86M |
| November 04, 2026 | 199.23 | 208.9 | 208.9 | 213 | 197.95 | 4.41M |
| November 03, 2026 | 193.5 | 194.99 | 194.99 | 197.43 | 192.96 | 2.28M |
| November 02, 2026 | 191.01 | 192.1 | 192.1 | 196 | 190.34 | 2.74M |
| October 30, 2026 | 192.1 | 190.17 | 190.17 | 194.34 | 183.86 | 3.57M |
| October 29, 2026 | 196.23 | 193.39 | 193.39 | 196.43 | 191.58 | 2.3M |
| October 28, 2026 | 200.23 | 195.29 | 195.29 | 201.5 | 195.03 | 2.1M |
| October 27, 2026 | 204.39 | 201.28 | 201.28 | 204.51 | 199.6 | 1.94M |
| October 26, 2026 | 203.74 | 203.35 | 203.35 | 204.07 | 199.9 | 1.66M |
| October 23, 2026 | 207.64 | 203.69 | 203.69 | 208.38 | 203.53 | 1.52M |
| October 22, 2026 | 206.48 | 207.81 | 207.81 | 212 | 206.45 | 2.33M |
| October 21, 2026 | 206.36 | 206.16 | 206.16 | 208.4 | 204.28 | 2.16M |
| October 20, 2026 | 205.65 | 206.7 | 206.7 | 207.37 | 204.95 | 1.29M |
| October 19, 2026 | 205.19 | 204.92 | 204.92 | 206.57 | 204 | 1.69M |
| October 16, 2026 | 210.54 | 205.28 | 205.28 | 212.16 | 203.71 | 2.49M |
| October 15, 2026 | 202.92 | 209.38 | 209.38 | 210.81 | 202.49 | 3.15M |
| October 14, 2026 | 203.12 | 201.23 | 201.23 | 206.71 | 200.93 | 2.6M |
| October 13, 2026 | 209.09 | 200.32 | 200.32 | 209.55 | 196.3 | 5.19M |
| October 12, 2026 | 213.51 | 208.82 | 208.82 | 214.68 | 206.56 | 1.86M |
| October 09, 2026 | 211.95 | 213.44 | 213.44 | 215.66 | 210 | 1.92M |
| October 08, 2026 | 204.75 | 209.37 | 209.37 | 212.33 | 203.72 | 2.71M |
| October 07, 2026 | 201.53 | 204.01 | 204.01 | 205.89 | 201.32 | 2.14M |
| October 06, 2026 | 203.31 | 202.53 | 202.53 | 205.01 | 201.7 | 2.05M |
| October 05, 2026 | 202.73 | 203.46 | 203.46 | 204.59 | 201.58 | 2.19M |
| October 02, 2026 | 203.69 | 202.73 | 202.73 | 204.68 | 201.2 | 1.56M |
| October 01, 2026 | 207.5 | 203.62 | 203.62 | 207.88 | 200.44 | 2.66M |
| September 30, 2026 | 203.69 | 207.5 | 207.5 | 210.15 | 203 | 2.44M |
| September 29, 2026 | 202.35 | 202.78 | 202.78 | 203.08 | 200 | 1.95M |
| September 28, 2026 | 200.72 | 202.35 | 202.35 | 203.55 | 199.46 | 1.99M |
| September 25, 2026 | 203.48 | 201.44 | 201.44 | 203.99 | 200.55 | 2.06M |
| September 24, 2026 | 207.2 | 202.98 | 202.98 | 209.4 | 202.37 | 2.31M |
| September 23, 2026 | 206.26 | 206.32 | 206.32 | 208.78 | 203.19 | 2.41M |
| September 22, 2026 | 211.71 | 205.53 | 205.53 | 211.8 | 204.25 | 2.93M |
| September 21, 2026 | 206.2 | 209.92 | 209.92 | 210.5 | 204 | 2.53M |
| September 18, 2026 | 210.8 | 205.45 | 205.45 | 211.8 | 205.19 | 5.7M |
| September 17, 2026 | 212.5 | 210.62 | 210.62 | 213.46 | 207.77 | 2.63M |
| September 16, 2026 | 211.59 | 211.81 | 211.81 | 215 | 210.72 | 2.14M |
| September 15, 2026 | 220.24 | 211.91 | 211.91 | 220.45 | 211.54 | 2.48M |
| September 11, 2026 | 217.6 | 215.47 | 215.47 | 219.84 | 215.27 | 1.32M |
| September 10, 2026 | 209.68 | 216.96 | 216.96 | 219.58 | 209.25 | 2.4M |
| September 09, 2026 | 212.39 | 211.14 | 211.14 | 213.19 | 208.52 | 2.16M |
| September 08, 2026 | 213.84 | 213.29 | 213.29 | 216.26 | 210.15 | 2.56M |
| September 04, 2026 | 211.95 | 214.69 | 214.69 | 216.99 | 211.33 | 2.08M |
| September 03, 2026 | 216.96 | 214.13 | 214.13 | 220.58 | 213.6 | 2.6M |
| September 02, 2026 | 216.06 | 216.14 | 216.14 | 220.71 | 214.85 | 2.47M |
| September 01, 2026 | 217.01 | 216.68 | 216.68 | 219.54 | 214.14 | 2.76M |
| August 31, 2026 | 233.56 | 219.7 | 219.7 | 234.57 | 216.76 | 6.74M |
| August 28, 2026 | 239 | 235.39 | 235.39 | 240.54 | 232.15 | 3.7M |
| August 27, 2026 | 234.9 | 233 | 233 | 238.25 | 225.1 | 4.18M |
| August 26, 2026 | 232.58 | 233.45 | 233.45 | 241.29 | 232.48 | 2.08M |
| August 25, 2026 | 233.5 | 232.93 | 232.93 | 237.49 | 232.44 | 1.59M |
| August 24, 2026 | 239.79 | 233.5 | 233.5 | 242.37 | 232.71 | 2.6M |
| August 21, 2026 | 242.78 | 239.62 | 239.62 | 245.68 | 239.45 | 1.55M |
| August 20, 2026 | 236.88 | 240.15 | 240.15 | 241.23 | 231.58 | 2.43M |
| August 19, 2026 | 242.4 | 237.04 | 237.04 | 246.5 | 236.24 | 2.66M |
| August 18, 2026 | 243.58 | 242.4 | 242.4 | 248.39 | 241.76 | 1.86M |
| August 17, 2026 | 245.01 | 241.61 | 241.61 | 247.63 | 241.04 | 1.6M |