Take-Two Interactive Soft... (TTWO)
NASDAQ: TTWO
· Real-Time Price · USD
230.30
-2.86 (-1.23%)
At close: Aug 15, 2025, 10:14 AM
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 235.30 | 238.39 | 232.20 | 233.16 | 233.16 | -1.26% | 1,687,574 |
| Aug 13, 2025 | 233.29 | 236.24 | 230.70 | 236.14 | 236.14 | 1.54% | 2,105,918 |
| Aug 12, 2025 | 224.44 | 232.78 | 224.20 | 232.56 | 232.56 | 4.44% | 2,440,238 |
| Aug 11, 2025 | 219.36 | 226.57 | 218.40 | 222.67 | 222.67 | 2.44% | 3,191,102 |
| Aug 8, 2025 | 237.52 | 239.14 | 216.34 | 217.37 | 217.37 | -4.03% | 5,619,200 |
| Aug 7, 2025 | 227.75 | 228.51 | 222.38 | 226.49 | 226.49 | -0.32% | 2,267,100 |
| Aug 6, 2025 | 226.66 | 227.67 | 224.00 | 227.21 | 227.21 | 0.57% | 1,544,408 |
| Aug 5, 2025 | 226.18 | 227.99 | 225.41 | 225.92 | 225.92 | -0.03% | 1,398,107 |
| Aug 4, 2025 | 222.84 | 226.39 | 221.62 | 225.99 | 225.99 | 2.45% | 1,875,325 |
| Aug 1, 2025 | 222.82 | 222.82 | 219.07 | 220.58 | 220.58 | -0.97% | 1,396,460 |
| Jul 31, 2025 | 224.62 | 225.31 | 222.30 | 222.73 | 222.73 | -0.48% | 1,644,000 |
| Jul 30, 2025 | 224.05 | 225.92 | 223.05 | 223.81 | 223.81 | -0.08% | 1,512,046 |
| Jul 29, 2025 | 227.15 | 227.36 | 222.50 | 223.98 | 223.98 | -0.94% | 1,857,602 |
| Jul 28, 2025 | 228.23 | 228.66 | 224.41 | 226.10 | 226.10 | 0.60% | 1,421,678 |
| Jul 25, 2025 | 226.00 | 227.21 | 223.04 | 224.75 | 224.75 | -0.44% | 1,895,607 |
| Jul 24, 2025 | 228.18 | 229.41 | 225.33 | 225.75 | 225.75 | -1.30% | 1,608,296 |
| Jul 23, 2025 | 230.45 | 231.29 | 227.87 | 228.73 | 228.73 | -1.01% | 1,331,200 |
| Jul 22, 2025 | 232.13 | 232.85 | 229.10 | 231.07 | 231.07 | -0.24% | 1,777,141 |
| Jul 21, 2025 | 232.08 | 233.24 | 230.06 | 231.63 | 231.63 | 0.19% | 1,355,962 |
| Jul 18, 2025 | 233.97 | 234.95 | 227.45 | 231.18 | 231.18 | -1.17% | 3,170,699 |