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

222.38

-4.6(-2.03%)

Updated at June 02 04:00PM

Currency In USD

TTWO Historical Return

If you invested $1000 in Take-Two Interactive Software, Inc. (TTWO) 10 years ago, it would be worth $5,716.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,257.02, while $1000 invested 1 year ago would be worth $977.07. This corresponds to total returns of 471.67%, 25.7%, -2.29%, respectively, with annualized returns of 19.03%, 4.68%, -2.29%.

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 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
March 25, 2026	194.06	193.05	193.05	195.89	188.23	1.93M
March 24, 2026	199.57	191.37	191.37	199.92	191	2.45M
March 23, 2026	201.34	200.84	200.84	203.44	199.19	1.87M
March 20, 2026	200.71	200.63	200.63	202.39	198.02	3.12M
March 19, 2026	203.4	201.75	201.75	206.38	199.55	1.62M
March 18, 2026	204.8	204.22	204.22	208.9	203.62	1.5M
March 17, 2026	208.99	206.67	206.72	213	206.44	1.27M
March 16, 2026	209.46	207.69	207.69	212.02	207.45	1.78M
March 13, 2026	209.33	208.58	208.58	210.35	203.9	1.63M
March 12, 2026	210.68	209.2	209.2	212.81	208.17	1.35M
March 11, 2026	209.13	211.09	211.09	211.64	207.5	1.86M
March 10, 2026	214.77	209.08	209.08	216	207.8	1.88M
March 09, 2026	208.69	214.63	214.63	214.84	208.01	1.86M