Take-Two Interactive Software, Inc. - TTWO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	232.03	232	232	243.56	227.25	5.79M
November 06, 2025	253.09	252.4	252.4	256.92	252.04	3.32M
November 05, 2025	253.71	254.76	254.76	256.27	249.99	2.28M
November 04, 2025	256.06	252.43	252.43	256.06	250.33	1.82M
November 03, 2025	257.75	255.65	255.65	257.75	251.33	1.51M
October 31, 2025	253.16	256.37	256.37	257.09	253.16	1.41M
October 30, 2025	251.46	252.78	252.78	255.98	250	1.27M
October 29, 2025	250.12	251.73	251.73	252.75	249.24	1.52M
October 28, 2025	254.64	251.57	251.57	256.2	251.41	1.46M
October 27, 2025	256.29	254.27	254.27	257.01	252.15	1.32M
October 24, 2025	255.95	255.12	255.12	258.03	254.4	957,401
October 23, 2025	255.34	254.53	254.53	256.99	254.25	1.04M
October 22, 2025	261	255.56	255.56	261.06	254.94	1.59M
October 21, 2025	261.29	260.28	260.28	262.2	258.33	916,154
October 20, 2025	262.22	262.29	262.29	262.95	260.37	1.34M
October 17, 2025	259.23	261.35	261.35	263	258.22	997,996
October 16, 2025	262.75	259.23	259.23	264.34	257.54	1.33M
October 15, 2025	259.42	261.5	261.5	264.79	259.38	1.33M
October 14, 2025	256.99	257.72	257.72	260.73	254.55	900,072
October 13, 2025	253.3	256.68	256.68	257.42	251.5	931,458
October 10, 2025	256.09	251.97	251.97	258.14	250.95	1.35M
October 09, 2025	259.34	256.69	256.69	259.38	255.86	921,724
October 08, 2025	261.11	258.07	258.07	262.19	255.57	1.28M
October 07, 2025	257.5	260.5	260.5	261.09	257.5	1.38M
October 06, 2025	258.65	256.98	256.98	259.96	256.1	1.4M
October 03, 2025	256.67	257.68	257.68	261.09	255.51	1.73M
October 02, 2025	255.4	256.94	256.94	257.33	252.55	1.37M
October 01, 2025	256.69	255.4	255.4	258.42	253.2	1.62M
September 30, 2025	259.7	258.36	258.36	261.15	256.16	1.99M
September 29, 2025	257.57	259.96	259.96	261.47	254.55	2.67M
September 26, 2025	246.32	256.12	256.12	258.1	245.49	3.48M
September 25, 2025	244.09	245.11	245.11	246.13	242.62	1.19M
September 24, 2025	253.06	244.12	244.12	253.06	239.46	2.03M
September 23, 2025	251.64	251.41	251.41	254.12	250.84	1.56M
September 22, 2025	249.39	251.64	251.64	255.29	249.39	1.51M
September 19, 2025	251.4	250.85	250.85	252.16	247.81	3.6M
September 18, 2025	251.09	249.74	249.74	252.61	249.11	2.17M
September 17, 2025	248	250.52	250.52	251.2	245.7	1.69M
September 16, 2025	247.54	247.73	247.73	250.96	246.72	1.7M
September 15, 2025	246.25	247.25	247.25	250.25	245.92	1.33M
September 12, 2025	245.97	246.26	246.26	248.28	244.03	993,349
September 11, 2025	246.07	246.54	246.54	248	244.89	976,820
September 10, 2025	248.58	244.04	244.04	248.58	243.42	1.08M
September 09, 2025	249.28	247.86	247.86	250	247.27	997,647
September 08, 2025	241.78	248.78	248.78	250.45	241.4	2.21M
September 05, 2025	242	239.68	239.68	242.38	236.94	979,211
September 04, 2025	238.53	240.65	240.65	240.84	237.37	915,426
September 03, 2025	241	238.86	238.86	242.3	237.03	1.21M
September 02, 2025	231.16	240.95	240.95	241.08	229.33	1.86M
August 29, 2025	234.28	233.27	233.27	235.99	232.61	989,052
August 28, 2025	230.64	234.9	234.9	235.03	230.64	1.13M
August 27, 2025	230.52	232.03	232.03	232.34	228.75	1.03M
August 26, 2025	231.36	230.82	230.82	233.55	230.33	2.17M
August 25, 2025	228.67	231.83	231.83	232.99	228.5	1.19M
August 22, 2025	228.67	229.03	229.03	230.07	226.75	1.09M
August 21, 2025	227.47	227.87	227.87	228.79	226.28	950,480
August 20, 2025	227.38	228.67	228.67	229.45	225.54	1.32M
August 19, 2025	232.1	228.36	228.36	232.45	227.75	1.36M
August 18, 2025	233.47	232.55	232.55	235.6	231.52	1.43M
August 15, 2025	233.65	232.18	232.18	233.65	229.59	1.38M

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