Take-Two Interactive Software, Inc.TTWONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $252.71 | $254.80 | $249.34 | $250.71 | 1.01M |
| 1/8/2026 | $256.94 | $257.91 | $250.59 | $252.38 | 1.57M |
| 1/7/2026 | $253.66 | $257.15 | $251.28 | $256.67 | 1.19M |
| 1/6/2026 | $257.29 | $257.80 | $253.58 | $254.35 | 922,213 |
| 1/5/2026 | $252.43 | $258.56 | $251.35 | $257.31 | 1.11M |
| 1/2/2026 | $257.71 | $257.71 | $250.20 | $251.60 | 1.32M |
| 12/31/2025 | $257.91 | $258.39 | $255.91 | $256.03 | 808,069 |
| 12/30/2025 | $255.41 | $260.04 | $254.46 | $257.91 | 1.07M |
| 12/29/2025 | $255.00 | $256.57 | $254.16 | $255.70 | 1.08M |
| 12/26/2025 | $250.74 | $256.29 | $249.84 | $256.09 | 920,781 |
| 12/24/2025 | $249.23 | $251.72 | $248.76 | $251.60 | 485,848 |
| 12/23/2025 | $248.54 | $249.46 | $247.66 | $249.23 | 648,297 |
| 12/22/2025 | $247.40 | $249.78 | $247.06 | $248.58 | 1.08M |
| 12/19/2025 | $246.20 | $250.38 | $244.39 | $247.40 | 3.91M |
| 12/18/2025 | $242.98 | $246.85 | $241.38 | $246.65 | 1.81M |
| 12/17/2025 | $244.69 | $246.20 | $240.28 | $240.55 | 1.56M |
| 12/16/2025 | $244.50 | $246.91 | $243.19 | $244.53 | 1.53M |
| 12/15/2025 | $244.28 | $246.84 | $242.65 | $244.56 | 1.89M |
| 12/12/2025 | $242.16 | $243.30 | $240.50 | $241.47 | 1.53M |
| 12/11/2025 | $244.01 | $246.74 | $242.06 | $242.41 | 1.48M |
| 12/10/2025 | $249.29 | $250.18 | $245.36 | $246.02 | 1.15M |
| 12/9/2025 | $247.00 | $249.50 | $246.23 | $248.73 | 1.36M |
| 12/8/2025 | $248.52 | $248.95 | $245.99 | $247.28 | 1.10M |
| 12/5/2025 | $247.70 | $251.34 | $246.84 | $247.88 | 1.36M |
| 12/4/2025 | $244.21 | $247.90 | $242.19 | $247.51 | 1.01M |
| 12/3/2025 | $246.26 | $246.55 | $242.98 | $244.95 | 849,613 |
| 12/2/2025 | $249.24 | $250.00 | $246.56 | $246.83 | 1.32M |
| 12/1/2025 | $246.07 | $249.85 | $242.50 | $249.34 | 1.71M |
| 11/28/2025 | $244.78 | $246.49 | $243.74 | $246.07 | 590,112 |
| 11/26/2025 | $242.50 | $245.54 | $241.86 | $243.63 | 1.03M |
| 11/25/2025 | $239.62 | $242.42 | $238.81 | $241.84 | 1.14M |
| 11/24/2025 | $234.90 | $240.37 | $234.89 | $239.07 | 2.27M |
| 11/21/2025 | $234.86 | $238.37 | $234.02 | $235.47 | 1.76M |
| 11/20/2025 | $242.41 | $243.45 | $234.42 | $235.37 | 1.72M |
| 11/19/2025 | $238.52 | $244.24 | $236.63 | $240.46 | 2.10M |
| 11/18/2025 | $233.40 | $239.92 | $231.50 | $239.09 | 1.87M |
| 11/17/2025 | $235.11 | $236.48 | $232.24 | $233.58 | 1.46M |
| 11/14/2025 | $235.95 | $238.27 | $234.01 | $235.03 | 1.54M |
| 11/13/2025 | $239.52 | $242.09 | $237.27 | $237.55 | 1.36M |
| 11/12/2025 | $241.05 | $242.60 | $238.29 | $240.34 | 1.32M |
| 11/11/2025 | $234.06 | $241.43 | $233.20 | $240.70 | 2.07M |
| 11/10/2025 | $231.97 | $237.02 | $229.10 | $234.06 | 3.22M |
| 11/7/2025 | $232.03 | $243.56 | $227.25 | $232.00 | 5.79M |
| 11/6/2025 | $253.09 | $256.92 | $252.04 | $252.40 | 3.32M |
| 11/5/2025 | $253.71 | $256.27 | $249.99 | $254.76 | 2.31M |
| 11/4/2025 | $256.06 | $256.06 | $250.33 | $252.43 | 1.82M |
| 11/3/2025 | $257.75 | $257.75 | $251.33 | $255.65 | 1.51M |
| 10/31/2025 | $253.16 | $257.09 | $253.16 | $256.37 | 1.41M |
| 10/30/2025 | $251.46 | $255.98 | $250.00 | $252.78 | 1.27M |
| 10/29/2025 | $250.12 | $252.75 | $249.24 | $251.73 | 1.52M |
| 10/28/2025 | $254.64 | $256.20 | $251.41 | $251.57 | 1.46M |
| 10/27/2025 | $256.29 | $257.01 | $252.15 | $254.27 | 1.32M |
| 10/24/2025 | $255.95 | $258.03 | $254.40 | $255.12 | 957,401 |
| 10/23/2025 | $255.34 | $256.99 | $254.25 | $254.53 | 1.04M |
| 10/22/2025 | $261.00 | $261.06 | $254.94 | $255.56 | 1.59M |
| 10/21/2025 | $261.29 | $262.20 | $258.33 | $260.28 | 916,154 |
| 10/20/2025 | $262.22 | $262.95 | $260.37 | $262.29 | 1.34M |
| 10/17/2025 | $259.23 | $263.00 | $258.22 | $261.35 | 1.00M |
| 10/16/2025 | $262.72 | $264.34 | $257.54 | $259.23 | 1.33M |
| 10/15/2025 | $259.42 | $264.79 | $259.38 | $261.50 | 1.33M |
| 10/14/2025 | $256.99 | $260.73 | $254.55 | $257.72 | 900,072 |