Take-Two Interactive Soft...

210.66
0.53 (0.25%)
At close: Apr 02, 2025, 10:00 AM

Take-Two Interactive Software Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 205.23 210.57 204.70 210.13 2.88 1.39% 1,652,193
Mar 31, 2025 207.40 207.89 200.66 207.25 -3.22 -1.53% 2,690,200
Mar 28, 2025 214.28 215.52 209.32 210.47 -3.82 -1.78% 1,439,438
Mar 27, 2025 215.77 216.70 213.63 214.29 -1.60 -0.74% 1,128,819
Mar 26, 2025 217.00 220.93 211.95 215.89 -2.06 -0.95% 1,951,880
Mar 25, 2025 213.66 218.56 211.57 217.95 4.44 2.08% 1,361,000
Mar 24, 2025 217.15 217.18 211.89 213.51 0.04 0.02% 1,453,231
Mar 21, 2025 207.51 215.00 204.21 213.47 3.84 1.83% 3,631,979
Mar 20, 2025 206.93 211.46 206.90 209.63 0.77 0.37% 1,329,267
Mar 19, 2025 204.00 210.71 203.48 208.86 4.54 2.22% 1,381,650
Mar 18, 2025 205.96 206.36 203.70 204.32 -2.18 -1.06% 1,067,585
Mar 17, 2025 203.82 207.71 203.06 206.50 1.93 0.94% 1,904,905
Mar 14, 2025 205.67 206.32 201.84 204.57 0.94 0.46% 1,365,539
Mar 13, 2025 204.48 206.20 201.93 203.63 -1.70 -0.83% 1,263,241
Mar 12, 2025 204.48 206.72 203.49 205.33 1.53 0.75% 1,415,037
Mar 11, 2025 202.04 206.02 201.77 203.80 1.87 0.93% 1,543,531
Mar 10, 2025 200.98 202.47 197.00 201.93 -2.40 -1.17% 1,883,600
Mar 7, 2025 206.76 207.45 198.71 204.33 -3.54 -1.70% 1,889,839
Mar 6, 2025 214.20 216.46 207.33 207.87 -6.94 -3.23% 2,273,454
Mar 5, 2025 208.10 215.27 208.10 214.81 6.26 3.00% 1,750,157
Mar 4, 2025 207.98 209.09 202.01 208.55 0.50 0.24% 2,106,700
Mar 3, 2025 212.89 214.50 207.78 208.05 -3.93 -1.85% 1,781,700
Feb 28, 2025 208.72 212.10 206.71 211.98 3.77 1.81% 1,858,300
Feb 27, 2025 209.85 211.37 207.63 208.21 -0.90 -0.43% 1,122,970
Feb 26, 2025 208.81 210.28 207.46 209.11 1.20 0.58% 1,281,392
Feb 25, 2025 210.48 210.68 206.07 207.91 -4.11 -1.94% 1,922,241
Feb 24, 2025 213.21 213.70 207.28 212.02 0.37 0.17% 1,206,749
Feb 21, 2025 216.00 216.53 210.66 211.65 -3.59 -1.67% 1,439,100
Feb 20, 2025 215.18 215.33 209.04 215.24 0.06 0.03% 1,648,458
Feb 19, 2025 218.59 218.75 212.46 215.18 -1.20 -0.55% 1,582,571
Feb 18, 2025 208.64 216.52 208.41 216.38 7.62 3.65% 2,462,900
Feb 14, 2025 210.23 212.59 208.55 208.76 -1.33 -0.63% 1,454,700
Feb 13, 2025 209.18 210.58 207.83 210.09 0.91 0.44% 1,338,313
Feb 12, 2025 207.43 210.11 206.56 209.18 -0.76 -0.36% 1,162,834
Feb 11, 2025 212.27 214.04 208.38 209.94 -2.57 -1.21% 1,783,334
Feb 10, 2025 210.01 215.84 206.28 212.51 3.74 1.79% 3,454,398
Feb 7, 2025 198.00 212.88 195.97 208.77 25.69 14.03% 6,798,621
Feb 6, 2025 184.08 184.53 181.86 183.08 -1.84 -1.00% 2,779,700
Feb 5, 2025 185.10 186.17 182.92 184.92 1.38 0.75% 1,697,990
Feb 4, 2025 186.14 186.61 182.66 183.54 -2.53 -1.36% 1,661,204
Feb 3, 2025 184.62 187.59 182.89 186.07 0.56 0.30% 1,741,449
Jan 31, 2025 190.07 190.93 185.39 185.51 -5.72 -2.99% 1,680,774
Jan 30, 2025 190.91 192.50 189.88 191.23 1.14 0.60% 1,213,220
Jan 29, 2025 186.92 191.61 186.92 190.09 2.95 1.58% 1,430,545
Jan 28, 2025 186.85 189.70 185.73 187.14 -0.73 -0.39% 1,616,139
Jan 27, 2025 185.05 190.58 184.18 187.87 2.38 1.28% 2,335,624
Jan 24, 2025 184.00 185.63 182.57 185.49 1.67 0.91% 1,638,800
Jan 23, 2025 183.28 184.69 179.61 183.82 -4.17 -2.22% 2,067,194
Jan 22, 2025 185.36 188.18 183.54 187.99 2.85 1.54% 1,548,506
Jan 21, 2025 187.55 189.04 184.43 185.14 -1.27 -0.68% 1,611,301