5 DAY PERFORMANCE
-7.51%
1 MONTH PERFORMANCE
-9.66%
3 MONTH PERFORMANCE
-0.35%
6 MONTH PERFORMANCE
+23.03%
YEAR-TO-DATE PERFORMANCE
+2.66%
1 YEAR PERFORMANCE
+30.75%
Take-Two Interactive Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $204.48 | $205.28 (0.39%) | $206.72 | $203.49 | 1.41 M | $36.14 B |
| 03/11/2025 | $202.04 | $203.80 (0.87%) | $206.02 | $201.77 | 1.54 M | $35.75 B |
| 03/10/2025 | $200.98 | $201.93 (0.47%) | $202.47 | $197.00 | 1.88 M | $35.42 B |
| 03/07/2025 | $206.76 | $204.33 (-1.18%) | $207.45 | $198.71 | 1.89 M | $35.84 B |
| 03/06/2025 | $214.20 | $207.87 (-2.96%) | $216.46 | $207.33 | 2.27 M | $36.46 B |
| 03/05/2025 | $208.10 | $214.81 (3.22%) | $215.27 | $208.10 | 1.75 M | $37.68 B |
| 03/04/2025 | $207.98 | $208.55 (0.27%) | $209.09 | $202.01 | 2.11 M | $36.58 B |
| 03/03/2025 | $212.89 | $208.05 (-2.27%) | $214.50 | $207.78 | 1.78 M | $36.49 B |
| 02/28/2025 | $208.72 | $211.98 (1.56%) | $212.10 | $206.71 | 1.86 M | $37.18 B |
| 02/27/2025 | $209.85 | $208.21 (-0.78%) | $211.37 | $207.63 | 1.12 M | $36.52 B |
| 02/26/2025 | $208.81 | $209.11 (0.14%) | $210.28 | $207.46 | 1.28 M | $36.68 B |
| 02/25/2025 | $210.48 | $207.91 (-1.22%) | $210.68 | $206.07 | 1.92 M | $36.47 B |
| 02/24/2025 | $213.21 | $212.02 (-0.56%) | $213.70 | $207.28 | 1.21 M | $37.19 B |
| 02/21/2025 | $216.00 | $211.65 (-2.01%) | $216.53 | $210.66 | 1.44 M | $37.12 B |
| 02/20/2025 | $215.18 | $215.24 (0.03%) | $215.33 | $209.04 | 1.65 M | $37.75 B |
| 02/19/2025 | $218.59 | $215.18 (-1.56%) | $218.75 | $212.46 | 1.58 M | $37.74 B |
| 02/18/2025 | $208.64 | $216.38 (3.71%) | $216.52 | $208.41 | 2.46 M | $37.95 B |
| 02/14/2025 | $210.23 | $208.76 (-0.7%) | $212.59 | $208.55 | 1.45 M | $36.62 B |
| 02/13/2025 | $209.18 | $210.09 (0.44%) | $210.58 | $207.83 | 1.34 M | $36.85 B |
| 02/12/2025 | $207.43 | $209.18 (0.84%) | $210.11 | $206.56 | 1.16 M | $36.69 B |
| 02/11/2025 | $212.27 | $209.94 (-1.1%) | $214.04 | $208.38 | 1.78 M | $36.82 B |
| 02/10/2025 | $210.01 | $212.51 (1.19%) | $215.84 | $206.28 | 3.45 M | $37.27 B |
| 02/07/2025 | $198.00 | $208.77 (5.44%) | $212.88 | $195.97 | 6.80 M | $36.62 B |
| 02/06/2025 | $184.08 | $183.08 (-0.54%) | $184.53 | $181.86 | 2.78 M | $32.11 B |
| 02/05/2025 | $185.10 | $184.92 (-0.1%) | $186.17 | $182.92 | 1.70 M | $32.43 B |
| 02/04/2025 | $186.14 | $183.54 (-1.4%) | $186.61 | $182.66 | 1.66 M | $32.19 B |
| 02/03/2025 | $184.62 | $186.07 (0.79%) | $187.59 | $182.89 | 1.74 M | $32.64 B |
| 01/31/2025 | $190.07 | $185.51 (-2.4%) | $190.93 | $185.39 | 1.68 M | $32.54 B |
| 01/30/2025 | $190.91 | $191.23 (0.17%) | $192.50 | $189.88 | 1.21 M | $33.54 B |
| 01/29/2025 | $186.92 | $190.09 (1.7%) | $191.61 | $186.92 | 1.43 M | $33.34 B |
| 01/28/2025 | $186.85 | $187.14 (0.16%) | $189.70 | $185.73 | 1.62 M | $32.82 B |
| 01/27/2025 | $185.05 | $187.87 (1.52%) | $190.58 | $184.18 | 2.34 M | $32.95 B |
| 01/24/2025 | $184.00 | $185.49 (0.81%) | $185.63 | $182.57 | 1.64 M | $32.53 B |
| 01/23/2025 | $183.28 | $183.82 (0.29%) | $184.69 | $179.61 | 2.07 M | $32.24 B |
| 01/22/2025 | $185.36 | $187.99 (1.42%) | $188.18 | $183.54 | 1.55 M | $32.97 B |
| 01/21/2025 | $187.55 | $185.14 (-1.28%) | $189.04 | $184.43 | 1.61 M | $32.47 B |
| 01/17/2025 | $186.95 | $186.41 (-0.29%) | $186.95 | $184.82 | 1.44 M | $32.70 B |
| 01/16/2025 | $182.27 | $183.37 (0.6%) | $184.46 | $181.26 | 1.28 M | $32.16 B |
| 01/15/2025 | $183.40 | $181.32 (-1.13%) | $183.80 | $179.58 | 1.33 M | $31.80 B |
| 01/14/2025 | $178.91 | $180.03 (0.63%) | $181.53 | $178.65 | 876,200 | $31.58 B |
| 01/13/2025 | $178.61 | $178.76 (0.08%) | $179.98 | $177.93 | 957,500 | $31.35 B |
| 01/10/2025 | $181.90 | $178.61 (-1.81%) | $182.88 | $177.35 | 1.42 M | $31.33 B |
| 01/08/2025 | $181.59 | $183.74 (1.18%) | $183.91 | $180.17 | 1.98 M | $32.23 B |
| 01/07/2025 | $188.09 | $181.75 (-3.37%) | $188.71 | $180.88 | 2.25 M | $31.88 B |
| 01/06/2025 | $190.64 | $188.98 (-0.87%) | $192.14 | $188.31 | 1.23 M | $33.15 B |
| 01/03/2025 | $184.60 | $188.75 (2.25%) | $189.18 | $184.20 | 1.45 M | $33.11 B |
| 01/02/2025 | $184.66 | $183.07 (-0.86%) | $185.10 | $180.87 | 1.44 M | $32.11 B |
| 12/31/2024 | $184.77 | $184.08 (-0.37%) | $185.77 | $183.65 | 1.11 M | $32.29 B |
| 12/30/2024 | $184.19 | $184.54 (0.19%) | $185.93 | $182.00 | 1.32 M | $32.37 B |
| 12/27/2024 | $187.43 | $186.43 (-0.53%) | $188.36 | $184.70 | 1.01 M | $32.70 B |
| 12/26/2024 | $184.75 | $187.16 (1.3%) | $187.56 | $184.71 | 733,783 | $32.83 B |
| 12/24/2024 | $184.00 | $185.39 (0.76%) | $185.82 | $183.63 | 461,104 | $32.52 B |
| 12/23/2024 | $181.09 | $183.22 (1.18%) | $183.37 | $181.09 | 1.20 M | $32.14 B |
| 12/20/2024 | $180.00 | $181.97 (1.09%) | $184.20 | $179.00 | 3.58 M | $31.92 B |
| 12/19/2024 | $183.50 | $181.38 (-1.16%) | $184.49 | $181.16 | 1.57 M | $31.81 B |
| 12/18/2024 | $186.52 | $181.90 (-2.48%) | $188.40 | $181.64 | 2.02 M | $31.91 B |
| 12/17/2024 | $186.64 | $185.93 (-0.38%) | $187.32 | $185.85 | 1.37 M | $32.61 B |
| 12/16/2024 | $185.92 | $187.18 (0.68%) | $188.78 | $185.32 | 1.85 M | $32.83 B |
| 12/13/2024 | $188.30 | $185.48 (-1.5%) | $188.65 | $184.70 | 1.33 M | $32.53 B |
| 12/12/2024 | $189.33 | $189.64 (0.16%) | $190.54 | $188.27 | 797,079 | $33.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
