Take-Two Interactive Software, Inc. (TTWO) NASDAQ

Currency In USD

TTWO Historical Return

If you invested $1000 in Take-Two Interactive Software, Inc. (TTWO) 10 years ago, it would be worth $6,443.52 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,375.02, while $1000 invested 1 year ago would be worth $991.64. This corresponds to total returns of 544.35%, 37.5%, -0.84%, respectively, with annualized returns of 20.47%, 6.57%, -0.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TTWO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	244.61	239.57	239.57	251.24	237.2	4.35M
June 18, 2026	239.14	239.28	239.28	242.15	233.23	7.16M
June 17, 2026	227.83	228.03	228.03	234.72	226.45	2.67M
June 16, 2026	217	229.97	229.97	230.5	214.03	3.43M
June 15, 2026	213.01	216.23	216.23	217.37	211.75	1.63M
June 12, 2026	211.26	211.75	211.75	213.26	209	1.48M
June 11, 2026	207.24	212.08	212.08	213.77	206	1.83M
June 10, 2026	209.96	210.46	210.46	214.17	208.82	2M
June 09, 2026	210.69	212.05	212.05	213.32	207.91	1.76M
June 08, 2026	214	212.55	212.55	214.36	208.5	2.47M
June 05, 2026	217.33	214.39	214.39	220.29	212.78	1.98M
June 04, 2026	217.01	216.65	216.65	220.75	216.35	1.93M
June 03, 2026	220	215.8	215.8	220.79	214.29	2.16M
June 02, 2026	222.26	222.38	222.38	224	217.36	2.68M
June 01, 2026	227.99	226.98	226.98	231.02	223.88	2.58M
May 29, 2026	218.26	224.16	224.16	227.78	217.85	5.9M
May 28, 2026	219.67	217.87	217.87	221.48	216.31	2.7M
May 27, 2026	217.97	218.46	218.46	224.11	216.4	2.98M
May 26, 2026	225.13	220.67	220.67	230.64	220.49	3.23M
May 22, 2026	243.75	227.55	227.55	247	220.56	7.04M
May 21, 2026	236.3	238.08	238.08	241.91	236.1	4.09M
May 20, 2026	236.1	236.62	236.62	237.32	233.13	1.85M
May 19, 2026	240.4	238.14	238.14	242.16	235.9	1.78M
May 18, 2026	233.35	242.16	242.16	244.13	231.96	2.27M
May 15, 2026	243.77	242.44	242.44	246.24	240.29	1.95M
May 14, 2026	239.5	242.41	242.41	246.25	236.5	3.66M
May 13, 2026	224.91	226.99	226.99	228.99	221.73	1.66M
May 12, 2026	224.36	225.99	225.99	228.79	221.7	1.78M
May 11, 2026	221.41	221.47	221.47	224.93	219.04	2.06M
May 08, 2026	222.64	220.45	220.45	222.98	219.71	1.75M
May 07, 2026	225.06	223.5	223.5	227.02	222.16	1.86M
May 06, 2026	221	222	222	225.14	218.7	1.85M
May 05, 2026	226	223.11	223.11	226.44	221.94	1.26M
May 04, 2026	219.35	225.18	225.18	227.02	218.21	2.04M
May 01, 2026	215.46	216.03	216.03	217.36	211.58	1.04M
April 30, 2026	213.48	213.76	213.76	215.5	211.33	1.43M
April 29, 2026	212.59	215.34	215.34	215.92	209.51	1.02M
April 28, 2026	213.05	213.01	213.01	215.79	211.26	924,223
April 27, 2026	209.23	213.77	213.77	216.35	208.75	1.53M
April 24, 2026	210.99	210.75	210.75	211	207.8	1.08M
April 23, 2026	215.01	209.9	209.9	215.01	206.45	1.58M
April 22, 2026	219.09	218.19	218.19	221.22	216.68	1.23M
April 21, 2026	218	217.65	217.65	219.87	215.73	1.16M
April 20, 2026	212.14	216.85	216.85	216.95	210.78	1.36M
April 17, 2026	217.92	212.04	212.04	218.7	211.72	1.79M
April 16, 2026	216.73	213.93	213.93	217.05	212.75	1.38M
April 15, 2026	207.66	214.15	214.15	215.37	206.58	1.94M
April 14, 2026	202.52	205.1	205.1	207.84	202.26	1.73M
April 13, 2026	197.48	201.36	201.36	202.19	196.01	2.07M
April 10, 2026	197.4	197.07	197.07	199.21	194.51	1.53M
April 09, 2026	201.01	198.05	198.05	201.21	197.59	1.49M
April 08, 2026	202.82	202.13	202.13	205.11	201.13	1.64M
April 07, 2026	195.84	198.33	198.33	198.63	193.94	1.25M
April 06, 2026	199.8	196.69	196.69	199.92	193.79	1.41M
April 02, 2026	195.11	199.87	199.87	202.13	193.9	1.47M
April 01, 2026	198	198.2	198.2	199.48	196.55	1.35M
March 31, 2026	194.24	197.5	197.5	198.51	193.38	2.08M
March 30, 2026	192.79	193.08	193.08	195.62	191.23	2.08M
March 27, 2026	193	189.69	189.69	194	187.63	1.86M
March 26, 2026	190.5	194.72	194.72	197.17	190.35	1.62M