Take-Two Interactive Software (TTWO) Price: 202.73

Take-Two Interactive Software, Inc. (TTWO)

202.73 -0.89 (-0.44%) USD | NASDAQ | Oct 02, 16:00

202.61 -0.12 (-0.06%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1997. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	203.69	204.68	201.20	202.73	1.598M
Oct 01, 2026	207.50	207.88	200.44	203.62	2.662M
Sep 30, 2026	203.69	210.15	203.00	207.50	2.449M
Sep 29, 2026	202.35	203.08	200.00	202.78	1.957M
Sep 28, 2026	200.72	203.54	199.46	202.35	2.075M
Sep 25, 2026	203.48	203.99	200.55	201.44	2.078M
Sep 24, 2026	207.20	209.40	202.37	202.98	2.339M
Sep 23, 2026	206.26	208.78	203.18	206.32	2.424M
Sep 22, 2026	211.61	211.80	204.25	205.53	3.033M
Sep 21, 2026	206.20	210.50	204.00	209.92	2.634M
Sep 18, 2026	210.80	211.80	205.19	205.45	5.719M
Sep 17, 2026	212.50	213.46	207.77	210.62	2.638M
Sep 16, 2026	211.59	215.00	210.72	211.81	2.158M
Sep 15, 2026	220.24	220.45	211.54	211.91	2.559M
Sep 14, 2026	218.43	224.26	214.54	222.91	2.193M
Sep 11, 2026	217.60	219.84	215.27	215.47	1.345M
Sep 10, 2026	209.68	219.58	209.24	216.96	2.475M
Sep 09, 2026	212.39	213.19	208.52	211.14	2.179M
Sep 08, 2026	213.84	216.26	210.15	213.29	2.578M
Sep 04, 2026	211.94	216.99	211.33	214.69	2.081M
Sep 03, 2026	216.96	220.58	213.60	214.13	2.711M
Sep 02, 2026	216.06	220.71	214.85	216.14	2.488M
Sep 01, 2026	217.01	219.54	214.14	216.68	2.802M
Aug 31, 2026	233.56	234.56	216.76	219.70	6.854M
Aug 28, 2026	239.00	240.54	232.15	235.39	3.711M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks