Take-Two Interactive Software, Inc.TTWONASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/12/2026 | $203.10 | $204.20 | $190.59 | $191.56 | 2.53M |
| 2/11/2026 | $208.00 | $210.24 | $199.36 | $203.89 | 4.21M |
| 2/10/2026 | $212.49 | $213.53 | $208.73 | $210.71 | 4.15M |
| 2/9/2026 | $197.50 | $205.66 | $196.33 | $205.03 | 4.13M |
| 2/6/2026 | $197.42 | $198.07 | $189.45 | $195.59 | 3.10M |
| 2/5/2026 | $201.78 | $203.78 | $192.20 | $193.24 | 4.00M |
| 2/4/2026 | $207.71 | $209.05 | $197.45 | $200.76 | 5.74M |
| 2/3/2026 | $220.98 | $221.16 | $206.61 | $212.17 | 5.27M |
| 2/2/2026 | $225.51 | $229.08 | $220.35 | $221.81 | 4.35M |
| 1/30/2026 | $237.67 | $238.15 | $211.13 | $220.30 | 9.10M |
| 1/29/2026 | $241.04 | $243.71 | $236.13 | $239.27 | 1.91M |
| 1/28/2026 | $245.99 | $248.55 | $242.33 | $243.18 | 1.55M |
| 1/27/2026 | $246.05 | $248.54 | $242.73 | $245.52 | 1.17M |
| 1/26/2026 | $245.57 | $247.20 | $244.06 | $245.63 | 1.20M |
| 1/23/2026 | $241.14 | $245.82 | $240.94 | $245.73 | 1.18M |
| 1/22/2026 | $239.56 | $241.55 | $233.85 | $241.10 | 1.63M |
| 1/21/2026 | $240.61 | $241.00 | $236.01 | $238.23 | 1.27M |
| 1/20/2026 | $239.00 | $242.92 | $237.06 | $240.61 | 1.35M |
| 1/16/2026 | $244.97 | $245.03 | $239.00 | $240.14 | 1.72M |
| 1/15/2026 | $245.48 | $246.00 | $242.55 | $244.34 | 1.08M |
| 1/14/2026 | $246.68 | $246.75 | $241.51 | $245.49 | 1.45M |
| 1/13/2026 | $248.94 | $250.49 | $244.77 | $247.49 | 1.16M |
| 1/12/2026 | $249.04 | $251.21 | $245.74 | $248.92 | 1.18M |
| 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 |