Demo Sign up Log In

Take-Two Interactive (TTWO)

Stock Price

$203.69

Current · As of: Oct 24, 2026

TTWO Stock Price

Latest$203.69as ofOct 24, 2026

Latest$203.69as ofOct 24, 2026

TTWO Close Price · excl. div ($4.00 → $203.69 · CAGR +14.2%)

Latest values, visible window

High-resolution chart · PNG

TTWO stock price history

Daily history. Dates identify market observations.

Take-Two Interactive Stock Price — Daily history
Date	Stock Price
Jan 8, 2021	210
Dec 31, 2020	208
Dec 24, 2020	203
Dec 18, 2020	203
Dec 11, 2020	190
Dec 4, 2020	181
Nov 27, 2020	176
Nov 20, 2020	170
Nov 13, 2020	162
Nov 6, 2020	175
Oct 30, 2020	155
Oct 23, 2020	164
Oct 16, 2020	168
Oct 9, 2020	162
Oct 2, 2020	160
Sep 25, 2020	166
Sep 18, 2020	158
Sep 11, 2020	154
Sep 4, 2020	162
Aug 28, 2020	171
Aug 21, 2020	173
Aug 14, 2020	173
Aug 7, 2020	175
Jul 31, 2020	164
Jul 24, 2020	156
Jul 17, 2020	151
Jul 10, 2020	154
Jul 2, 2020	144
Jun 26, 2020	141
Jun 19, 2020	143
Jun 12, 2020	134
Jun 5, 2020	129
May 29, 2020	136
May 22, 2020	141
May 15, 2020	133
May 8, 2020	130
May 1, 2020	123
Apr 24, 2020	128
Apr 17, 2020	124
Apr 9, 2020	119
Apr 3, 2020	118
Mar 27, 2020	112
Mar 20, 2020	100
Mar 13, 2020	117
Mar 6, 2020	118
Feb 28, 2020	107
Feb 21, 2020	116
Feb 14, 2020	113
Feb 7, 2020	113
Jan 31, 2020	125
Jan 24, 2020	125
Jan 17, 2020	130
Jan 10, 2020	127
Jan 3, 2020	122
Dec 27, 2019	124
Dec 20, 2019	124
Dec 13, 2019	122
Dec 6, 2019	124
Nov 29, 2019	121
Nov 22, 2019	119
Nov 15, 2019	124
Nov 8, 2019	117
Nov 1, 2019	117
Oct 25, 2019	125
Oct 18, 2019	123
Oct 11, 2019	122
Oct 4, 2019	123
Sep 27, 2019	124
Sep 20, 2019	131
Sep 13, 2019	125
Sep 6, 2019	131
Aug 30, 2019	132
Aug 23, 2019	129
Aug 16, 2019	127
Aug 9, 2019	129
Aug 2, 2019	122
Jul 26, 2019	122
Jul 19, 2019	116
Jul 12, 2019	116
Jul 5, 2019	117
Jun 28, 2019	114
Jun 21, 2019	113
Jun 14, 2019	110
Jun 7, 2019	112
May 31, 2019	108
May 24, 2019	105
May 17, 2019	107
May 10, 2019	103
May 3, 2019	102
Apr 26, 2019	96
Apr 18, 2019	91
Apr 12, 2019	94
Apr 5, 2019	95
Mar 29, 2019	94
Mar 22, 2019	96
Mar 15, 2019	94
Mar 8, 2019	87
Mar 1, 2019	88
Feb 22, 2019	87
Feb 15, 2019	93

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.