Take-Two Interactive Soft... (TTWO)
NASDAQ: TTWO
· Real-Time Price · USD
257.71
0.77 (0.30%)
At close: Oct 03, 2025, 3:59 PM
259.50
0.69%
After-hours: Oct 03, 2025, 07:54 PM EDT
TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 256.67 | 261.09 | 255.51 | 257.68 | 257.68 | 0.29% | 1,728,053 |
| Oct 2, 2025 | 255.40 | 257.33 | 252.55 | 256.94 | 256.94 | 0.60% | 1,366,330 |
| Oct 1, 2025 | 256.69 | 258.42 | 253.20 | 255.40 | 255.40 | -1.15% | 1,626,328 |
| Sep 30, 2025 | 259.70 | 261.15 | 256.16 | 258.36 | 258.36 | -0.62% | 1,986,714 |
| Sep 29, 2025 | 257.57 | 261.47 | 254.55 | 259.96 | 259.96 | 1.50% | 2,671,320 |
| Sep 26, 2025 | 246.32 | 258.10 | 245.49 | 256.12 | 256.12 | 4.49% | 3,480,600 |
| Sep 25, 2025 | 244.09 | 246.13 | 242.62 | 245.11 | 245.11 | 0.41% | 1,189,116 |
| Sep 24, 2025 | 253.06 | 253.06 | 239.46 | 244.12 | 244.12 | -2.85% | 2,076,154 |
| Sep 23, 2025 | 251.64 | 254.12 | 250.84 | 251.28 | 251.28 | -0.14% | 1,573,068 |
| Sep 22, 2025 | 249.39 | 255.33 | 249.39 | 251.64 | 251.64 | 0.31% | 1,609,367 |
| Sep 19, 2025 | 251.96 | 252.40 | 247.81 | 250.85 | 250.85 | 0.44% | 3,620,235 |
| Sep 18, 2025 | 251.09 | 252.61 | 249.11 | 249.74 | 249.74 | -0.31% | 2,167,138 |
| Sep 17, 2025 | 248.00 | 251.20 | 245.70 | 250.52 | 250.52 | 1.13% | 1,690,939 |
| Sep 16, 2025 | 247.54 | 250.96 | 246.72 | 247.73 | 247.73 | 0.19% | 1,764,313 |
| Sep 15, 2025 | 246.25 | 250.25 | 245.92 | 247.25 | 247.25 | 0.40% | 1,333,464 |
| Sep 12, 2025 | 245.97 | 248.30 | 244.03 | 246.26 | 246.26 | -0.11% | 1,001,700 |
| Sep 11, 2025 | 246.07 | 248.00 | 244.89 | 246.54 | 246.54 | 1.02% | 976,820 |
| 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 |
Page 1 of 136