Take-Two Interactive Software (TTWO) Price: 227.84

Take-Two Interactive Software, Inc. (TTWO)

227.84 +0.89 (+0.39%) USD | NASDAQ | Nov 13, 16:00

228.15 +0.31 (+0.14%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	232.16	232.99	223.16	226.95	3.296M
Nov 11, 2026	227.49	237.41	225.21	231.31	5.320M
Nov 10, 2026	218.25	229.46	214.29	224.64	8.445M
Nov 09, 2026	216.26	217.00	206.36	207.40	6.054M
Nov 06, 2026	210.63	217.70	209.72	214.87	3.252M
Nov 05, 2026	214.87	218.78	207.10	213.36	5.892M
Nov 04, 2026	199.22	213.00	197.95	208.90	4.456M
Nov 03, 2026	193.50	197.42	192.96	194.99	2.305M
Nov 02, 2026	191.01	196.00	190.34	192.10	2.859M
Oct 30, 2026	192.10	194.34	183.86	190.17	3.578M
Oct 29, 2026	196.23	196.43	191.58	193.39	2.316M
Oct 28, 2026	200.23	201.50	195.03	195.29	2.119M
Oct 27, 2026	204.39	204.51	199.60	201.28	1.950M
Oct 26, 2026	203.74	204.07	199.90	203.35	1.672M
Oct 23, 2026	207.64	208.38	203.53	203.69	1.564M
Oct 22, 2026	206.48	212.00	206.45	207.81	2.360M
Oct 21, 2026	206.36	208.40	204.28	206.16	2.179M
Oct 20, 2026	205.65	207.37	204.95	206.70	1.295M
Oct 19, 2026	205.19	206.57	204.00	204.92	1.692M
Oct 16, 2026	210.54	212.16	203.71	205.28	2.598M
Oct 15, 2026	202.92	210.81	202.49	209.38	3.157M
Oct 14, 2026	203.12	206.71	200.93	201.23	2.613M
Oct 13, 2026	209.08	209.55	196.30	200.32	5.213M
Oct 12, 2026	213.51	214.68	206.56	208.82	1.892M
Oct 09, 2026	211.95	215.66	210.00	213.44	1.935M

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