Take-Two Interactive Soft...
179.95
1.19 (0.67%)
At close: Jan 14, 2025, 3:59 PM
180.03
0.04%
After-hours Jan 14, 2025, 04:00 PM EST

TTWO Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 178.91 181.53 178.65 180.03 1.27 0.71% 875,324
Jan 13, 2025 178.61 179.98 177.93 178.76 0.15 0.08% 957,500
Jan 10, 2025 181.90 182.88 177.35 178.61 -5.13 -2.79% 1,420,430
Jan 8, 2025 181.59 183.91 180.17 183.74 1.99 1.09% 1,976,424
Jan 7, 2025 188.09 188.71 180.88 181.75 -7.23 -3.83% 2,250,962
Jan 6, 2025 190.64 192.14 188.31 188.98 0.23 0.12% 1,233,702
Jan 3, 2025 184.60 189.18 184.20 188.75 5.68 3.10% 1,452,747
Jan 2, 2025 184.66 185.10 180.87 183.07 -1.01 -0.55% 1,437,677
Dec 31, 2024 184.77 185.77 183.65 184.08 -0.46 -0.25% 1,106,939
Dec 30, 2024 184.19 185.93 182.00 184.54 -1.89 -1.01% 1,317,179
Dec 27, 2024 187.43 188.36 184.70 186.43 -0.73 -0.39% 1,010,714
Dec 26, 2024 184.75 187.56 184.71 187.16 1.77 0.95% 733,783
Dec 24, 2024 184.00 185.82 183.63 185.39 2.17 1.18% 461,104
Dec 23, 2024 181.09 183.37 181.09 183.22 1.25 0.69% 1,198,573
Dec 20, 2024 180.00 184.20 179.00 181.97 0.59 0.33% 3,579,465
Dec 19, 2024 183.50 184.49 181.16 181.38 -0.52 -0.29% 1,570,330
Dec 18, 2024 186.52 188.40 181.64 181.90 -4.03 -2.17% 2,022,781
Dec 17, 2024 186.64 187.32 185.85 185.93 -1.25 -0.67% 1,373,009
Dec 16, 2024 185.92 188.78 185.32 187.18 1.70 0.92% 1,847,036
Dec 13, 2024 188.30 188.65 184.70 185.48 -4.16 -2.19% 1,327,997
Dec 12, 2024 189.33 190.54 188.27 189.64 -0.82 -0.43% 797,079
Dec 11, 2024 188.88 191.26 186.05 190.46 5.10 2.75% 1,489,268
Dec 10, 2024 186.71 188.24 184.71 185.36 -2.54 -1.35% 1,154,083
Dec 9, 2024 188.97 191.02 187.67 187.90 -1.81 -0.95% 1,420,552
Dec 6, 2024 190.36 191.91 188.17 189.71 -0.32 -0.17% 1,501,211
Dec 5, 2024 189.35 191.63 188.00 190.03 1.83 0.97% 1,976,702
Dec 4, 2024 188.50 188.88 187.25 188.20 0.14 0.07% 1,431,420
Dec 3, 2024 187.40 188.38 186.94 188.06 0.11 0.06% 926,700
Dec 2, 2024 188.36 188.63 187.00 187.95 -0.43 -0.23% 1,257,349
Nov 29, 2024 186.21 189.31 186.21 188.38 2.82 1.52% 679,636
Nov 27, 2024 188.23 188.56 185.35 185.56 -2.29 -1.22% 1,235,800
Nov 26, 2024 188.19 189.28 187.14 187.85 0.23 0.12% 1,788,468
Nov 25, 2024 189.76 190.43 187.47 187.62 -0.53 -0.28% 2,502,070
Nov 22, 2024 187.00 188.45 185.87 188.15 1.57 0.84% 1,081,972
Nov 21, 2024 187.31 187.31 184.91 186.58 1.08 0.58% 1,168,954
Nov 20, 2024 186.07 186.75 184.20 185.50 -0.51 -0.27% 1,364,500
Nov 19, 2024 182.12 186.30 181.06 186.01 3.08 1.68% 1,535,992
Nov 18, 2024 178.14 183.36 177.09 182.93 5.31 2.99% 1,255,504
Nov 15, 2024 181.00 181.00 176.68 177.62 -3.86 -2.13% 1,349,703
Nov 14, 2024 181.00 182.35 179.29 181.48 -0.39 -0.21% 1,071,736
Nov 13, 2024 180.29 182.62 180.10 181.87 1.32 0.73% 1,074,406
Nov 12, 2024 178.66 180.67 177.17 180.55 1.16 0.65% 1,115,119
Nov 11, 2024 178.44 180.51 178.12 179.39 1.49 0.84% 2,134,146
Nov 8, 2024 179.17 179.34 173.20 177.90 -1.27 -0.71% 2,225,700
Nov 7, 2024 174.00 180.53 171.40 179.17 12.55 7.53% 3,777,551
Nov 6, 2024 166.49 169.04 165.35 166.62 2.59 1.58% 3,089,300
Nov 5, 2024 163.65 165.49 162.80 164.03 1.10 0.68% 1,303,717
Nov 4, 2024 164.22 164.70 161.02 162.93 -0.85 -0.52% 1,829,620
Nov 1, 2024 161.12 164.40 160.83 163.78 2.06 1.27% 1,457,893
Oct 31, 2024 162.75 164.46 161.28 161.72 -1.17 -0.72% 1,414,000

Create Price Alert on TTWO

Your price alert will notify you when the stock price is above 179.95.

Add to Watchlist