Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Take-Two Interactive Software, Inc. - Common Stock (NQ:TTWO)

231.15 +0.33 (+0.14%)
Streaming Delayed Price Updated: 11:12 AM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2025 231.36 233.55 230.32 230.82 2,165,242 -1.01(-0.44%)
Aug 25, 2025 228.67 232.99 228.50 231.83 1,188,032 +2.80(+1.22%)
Aug 22, 2025 228.67 230.07 226.75 229.03 1,089,333 +1.16(+0.51%)
Aug 21, 2025 227.47 228.79 226.28 227.87 949,467 -0.80(-0.35%)
Aug 20, 2025 227.38 229.45 225.54 228.67 1,326,740 +0.31(+0.14%)
Aug 19, 2025 232.10 232.45 227.75 228.36 1,366,300 -4.19(-1.80%)
Aug 18, 2025 233.47 235.60 231.52 232.55 1,428,615 +0.37(+0.16%)
Aug 15, 2025 233.65 233.65 229.59 232.18 1,376,628 -0.98(-0.42%)
Aug 14, 2025 235.30 238.39 232.20 233.16 1,688,153 -2.98(-1.26%)
Aug 13, 2025 233.29 236.24 230.70 236.14 2,105,861 +3.58(+1.54%)
Aug 12, 2025 224.43 232.78 224.20 232.56 2,440,034 +9.89(+4.44%)
Aug 11, 2025 219.36 226.57 218.40 222.67 3,190,012 +5.30(+2.44%)
Aug 08, 2025 237.52 239.13 216.34 217.37 5,619,200 -9.12(-4.03%)
Aug 07, 2025 227.75 228.50 222.38 226.49 2,265,906 -0.72(-0.32%)
Aug 06, 2025 226.66 227.66 224.00 227.21 1,544,316 +1.29(+0.57%)
Aug 05, 2025 226.18 227.99 225.41 225.92 1,398,062 -0.07(-0.03%)
Aug 04, 2025 222.84 226.39 221.62 225.99 1,873,669 +5.41(+2.45%)
Aug 01, 2025 222.82 222.82 219.07 220.58 1,396,460 -2.15(-0.97%)
Jul 31, 2025 224.62 225.31 222.30 222.73 1,643,949 -1.08(-0.48%)
Jul 30, 2025 224.05 225.92 223.05 223.81 1,511,940 -0.17(-0.08%)
Jul 29, 2025 227.15 227.36 222.50 223.98 1,857,587 -2.12(-0.94%)
Jul 28, 2025 228.23 228.66 224.41 226.10 1,421,661 +1.35(+0.60%)
Jul 25, 2025 226.00 227.21 223.04 224.75 1,895,608 -1.00(-0.44%)
Jul 24, 2025 228.18 229.41 225.33 225.75 1,608,275 -2.98(-1.30%)
Jul 23, 2025 230.45 231.29 227.87 228.73 1,331,079 -2.34(-1.01%)
Jul 22, 2025 232.13 232.85 229.10 231.07 1,777,094 -0.56(-0.24%)
Jul 21, 2025 232.07 233.24 230.06 231.63 1,355,929 +0.45(+0.19%)
Jul 18, 2025 233.97 234.95 227.45 231.18 3,170,700 -2.74(-1.17%)
Jul 17, 2025 238.73 238.96 230.40 233.92 2,105,847 -4.81(-2.01%)
Jul 16, 2025 238.79 239.60 236.91 238.73 1,660,429 +1.03(+0.43%)
Jul 15, 2025 237.80 241.06 236.20 237.70 2,203,488 -0.76(-0.32%)
Jul 14, 2025 233.99 239.16 233.50 238.46 1,339,975 +4.54(+1.94%)
Jul 11, 2025 235.78 236.53 233.15 233.92 1,429,462 -1.41(-0.60%)
Jul 10, 2025 241.67 242.53 234.60 235.33 2,472,645 -6.90(-2.85%)
Jul 09, 2025 241.35 243.18 240.16 242.23 1,369,742 +1.67(+0.69%)
Jul 08, 2025 242.53 243.13 239.51 240.56 1,083,416 -1.97(-0.81%)
Jul 07, 2025 240.64 243.19 239.84 242.53 1,924,511 +2.37(+0.99%)
Jul 03, 2025 240.16 240.99 237.01 240.16 1,008,274 +0.65(+0.27%)
Jul 02, 2025 239.93 242.28 238.82 239.51 1,640,705 -0.59(-0.25%)
Jul 01, 2025 242.43 243.90 238.11 240.10 1,932,616 -2.75(-1.13%)
Jun 30, 2025 242.68 244.50 237.31 242.85 3,236,721 +1.41(+0.58%)
Jun 27, 2025 239.55 241.91 238.88 241.44 4,576,833 +2.11(+0.88%)
Jun 26, 2025 241.38 242.76 238.66 239.33 1,666,595 -2.31(-0.96%)
Jun 25, 2025 243.47 244.44 240.81 241.64 1,526,854 -1.41(-0.58%)
Jun 24, 2025 242.37 245.07 240.62 243.05 1,943,314 +1.46(+0.60%)
Jun 23, 2025 238.31 241.96 235.55 241.59 1,718,924 +3.22(+1.35%)
Jun 20, 2025 240.09 242.28 236.98 238.37 3,448,512 -0.13(-0.05%)
Jun 18, 2025 237.70 242.09 235.67 238.50 2,510,638 +0.98(+0.41%)
Jun 17, 2025 238.61 239.56 236.15 237.52 1,713,213 -1.08(-0.45%)
Jun 16, 2025 230.95 240.44 230.67 238.60 2,218,901 +8.37(+3.64%)
Jun 13, 2025 232.93 235.80 229.59 230.23 2,011,519 -4.23(-1.80%)
Jun 12, 2025 234.12 237.39 233.61 234.46 1,440,997 -0.28(-0.12%)
Jun 11, 2025 234.33 235.67 232.24 234.74 1,277,607 -0.17(-0.07%)
Jun 10, 2025 233.47 235.62 231.90 234.91 1,596,725 +1.41(+0.60%)
Jun 09, 2025 232.27 234.33 230.39 233.50 1,426,395 +0.78(+0.34%)
Jun 06, 2025 232.98 233.20 230.47 232.72 1,497,158 +1.69(+0.73%)
Jun 05, 2025 229.55 232.78 228.83 231.03 2,340,416 +1.85(+0.81%)
Jun 04, 2025 229.52 230.40 227.20 229.18 1,757,406 -0.47(-0.20%)
Jun 03, 2025 227.00 229.85 224.00 229.65 1,832,257 +2.05(+0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.