Take-Two Interactive Soft... (TTWO)
NASDAQ: TTWO
· Real-Time Price · USD
246.26
-0.28 (-0.11%)
At close: Sep 12, 2025, 3:59 PM
249.00
1.11%
After-hours: Sep 12, 2025, 07:55 PM EDT
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 246.07 | 248.00 | 244.89 | 246.54 | 246.54 | 1.02% | 975,650 |
| Sep 10, 2025 | 248.58 | 248.58 | 243.46 | 244.04 | 244.04 | -1.54% | 1,116,417 |
| Sep 9, 2025 | 249.28 | 250.00 | 247.27 | 247.86 | 247.86 | -0.37% | 997,647 |
| Sep 8, 2025 | 241.78 | 250.45 | 241.40 | 248.78 | 248.78 | 3.80% | 2,214,540 |
| Sep 5, 2025 | 242.00 | 242.69 | 236.94 | 239.68 | 239.68 | -0.40% | 979,465 |
| Sep 4, 2025 | 238.53 | 240.84 | 237.37 | 240.65 | 240.65 | 0.75% | 915,426 |
| Sep 3, 2025 | 241.00 | 242.30 | 237.03 | 238.86 | 238.86 | -0.87% | 1,208,772 |
| Sep 2, 2025 | 231.16 | 241.08 | 229.33 | 240.95 | 240.95 | 3.29% | 1,860,506 |
| Aug 29, 2025 | 234.28 | 235.99 | 232.61 | 233.27 | 233.27 | -0.69% | 989,052 |
| Aug 28, 2025 | 230.64 | 235.03 | 230.64 | 234.90 | 234.90 | 1.24% | 1,127,151 |
| Aug 27, 2025 | 230.52 | 232.34 | 228.75 | 232.03 | 232.03 | 0.52% | 1,030,309 |
| Aug 26, 2025 | 231.36 | 233.55 | 230.33 | 230.82 | 230.82 | -0.44% | 2,165,313 |
| Aug 25, 2025 | 228.67 | 232.99 | 228.50 | 231.83 | 231.83 | 1.22% | 1,188,089 |
| Aug 22, 2025 | 228.67 | 230.07 | 226.75 | 229.03 | 229.03 | 0.51% | 1,089,332 |
| Aug 21, 2025 | 227.47 | 228.79 | 226.28 | 227.87 | 227.87 | -0.35% | 950,500 |
| Aug 20, 2025 | 227.38 | 229.45 | 225.54 | 228.67 | 228.67 | 0.14% | 1,327,312 |
| Aug 19, 2025 | 232.10 | 232.45 | 227.75 | 228.36 | 228.36 | -1.80% | 1,366,324 |
| Aug 18, 2025 | 233.47 | 235.60 | 231.52 | 232.55 | 232.55 | 0.16% | 1,428,641 |
| Aug 15, 2025 | 233.65 | 233.65 | 229.59 | 232.18 | 232.18 | -0.42% | 1,376,626 |
| Aug 14, 2025 | 235.30 | 238.39 | 232.20 | 233.16 | 233.16 | -1.26% | 1,688,745 |