5 DAY PERFORMANCE
+12.86%
1 MONTH PERFORMANCE
+5.49%
3 MONTH PERFORMANCE
-8.63%
6 MONTH PERFORMANCE
-3.80%
YEAR-TO-DATE PERFORMANCE
-16.17%
1 YEAR PERFORMANCE
-15.75%
Take-Two Interactive Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $214.87 | $213.36 (-0.7%) | $218.78 | $207.10 | 5.86 M | $39.73 B |
| 11/04/2026 | $199.23 | $208.90 (4.85%) | $213.00 | $197.95 | 4.46 M | $38.90 B |
| 11/03/2026 | $193.50 | $194.99 (0.77%) | $197.43 | $192.96 | 2.31 M | $36.31 B |
| 11/02/2026 | $191.01 | $192.10 (0.57%) | $196.00 | $190.34 | 2.86 M | $35.77 B |
| 10/30/2026 | $192.10 | $190.17 (-1%) | $194.34 | $183.86 | 3.58 M | $35.41 B |
| 10/29/2026 | $196.23 | $193.39 (-1.45%) | $196.43 | $191.58 | 2.32 M | $36.01 B |
| 10/28/2026 | $200.23 | $195.29 (-2.47%) | $201.50 | $195.03 | 2.12 M | $36.36 B |
| 10/27/2026 | $204.39 | $201.28 (-1.52%) | $204.51 | $199.60 | 1.95 M | $37.48 B |
| 10/26/2026 | $203.74 | $203.35 (-0.19%) | $204.07 | $199.90 | 1.67 M | $37.86 B |
| 10/23/2026 | $207.64 | $203.69 (-1.9%) | $208.38 | $203.53 | 1.56 M | $37.93 B |
| 10/22/2026 | $206.48 | $207.81 (0.64%) | $212.00 | $206.45 | 2.36 M | $38.69 B |
| 10/21/2026 | $206.36 | $206.16 (-0.1%) | $208.40 | $204.28 | 2.18 M | $38.39 B |
| 10/20/2026 | $205.65 | $206.70 (0.51%) | $207.37 | $204.95 | 1.29 M | $38.49 B |
| 10/19/2026 | $205.19 | $204.92 (-0.13%) | $206.57 | $204.00 | 1.69 M | $38.16 B |
| 10/16/2026 | $210.54 | $205.28 (-2.5%) | $212.16 | $203.71 | 2.60 M | $38.22 B |
| 10/15/2026 | $202.92 | $209.38 (3.18%) | $210.81 | $202.49 | 3.16 M | $38.99 B |
| 10/14/2026 | $203.12 | $201.23 (-0.93%) | $206.71 | $200.93 | 2.61 M | $37.47 B |
| 10/13/2026 | $209.09 | $200.32 (-4.19%) | $209.55 | $196.30 | 5.21 M | $37.30 B |
| 10/12/2026 | $213.51 | $208.82 (-2.2%) | $214.68 | $206.56 | 1.89 M | $38.88 B |
| 10/09/2026 | $211.95 | $213.44 (0.7%) | $215.66 | $210.00 | 1.93 M | $39.74 B |
| 10/08/2026 | $204.75 | $209.37 (2.26%) | $212.33 | $203.72 | 2.71 M | $38.98 B |
| 10/07/2026 | $201.53 | $204.01 (1.23%) | $205.89 | $201.32 | 2.21 M | $37.99 B |
| 10/06/2026 | $203.31 | $202.53 (-0.38%) | $205.01 | $201.70 | 2.06 M | $37.71 B |
| 10/05/2026 | $202.73 | $203.46 (0.36%) | $204.59 | $201.58 | 2.23 M | $37.88 B |
| 10/02/2026 | $203.69 | $202.73 (-0.47%) | $204.68 | $201.20 | 1.60 M | $37.75 B |
| 10/01/2026 | $207.50 | $203.62 (-1.87%) | $207.88 | $200.44 | 2.66 M | $37.91 B |
| 09/30/2026 | $203.69 | $207.50 (1.87%) | $210.15 | $203.00 | 2.45 M | $38.64 B |
| 09/29/2026 | $202.35 | $202.78 (0.21%) | $203.08 | $200.00 | 1.96 M | $37.76 B |
| 09/28/2026 | $200.72 | $202.35 (0.81%) | $203.55 | $199.46 | 2.07 M | $37.68 B |
| 09/25/2026 | $203.48 | $201.44 (-1%) | $203.99 | $200.55 | 2.08 M | $37.51 B |
| 09/24/2026 | $207.20 | $202.98 (-2.04%) | $209.40 | $202.37 | 2.34 M | $37.79 B |
| 09/23/2026 | $206.26 | $206.32 (0.03%) | $208.78 | $203.19 | 2.42 M | $38.42 B |
| 09/22/2026 | $211.71 | $205.53 (-2.92%) | $211.80 | $204.25 | 3.03 M | $38.27 B |
| 09/21/2026 | $206.20 | $209.92 (1.8%) | $210.50 | $204.00 | 2.63 M | $39.09 B |
| 09/18/2026 | $210.80 | $205.45 (-2.54%) | $211.80 | $205.19 | 5.72 M | $38.25 B |
| 09/17/2026 | $212.50 | $210.62 (-0.88%) | $213.46 | $207.77 | 2.64 M | $39.22 B |
| 09/16/2026 | $211.59 | $211.81 (0.1%) | $215.00 | $210.72 | 2.16 M | $39.44 B |
| 09/15/2026 | $220.24 | $211.91 (-3.78%) | $220.45 | $211.54 | 2.56 M | $39.46 B |
| 09/14/2026 | $218.43 | $222.91 (2.05%) | $224.26 | $214.54 | 2.19 M | $41.51 B |
| 09/11/2026 | $217.60 | $215.47 (-0.98%) | $219.84 | $215.27 | 1.35 M | $40.12 B |
| 09/10/2026 | $209.68 | $216.96 (3.47%) | $219.58 | $209.25 | 2.48 M | $40.40 B |
| 09/09/2026 | $212.39 | $211.14 (-0.59%) | $213.19 | $208.52 | 2.18 M | $39.31 B |
| 09/08/2026 | $213.84 | $213.29 (-0.26%) | $216.26 | $210.15 | 2.58 M | $39.71 B |
| 09/04/2026 | $211.95 | $214.69 (1.29%) | $216.99 | $211.33 | 2.08 M | $39.98 B |
| 09/03/2026 | $216.96 | $214.13 (-1.3%) | $220.58 | $213.60 | 2.71 M | $39.87 B |
| 09/02/2026 | $216.06 | $216.14 (0.04%) | $220.71 | $214.85 | 2.49 M | $40.25 B |
| 09/01/2026 | $217.01 | $216.68 (-0.15%) | $219.54 | $214.14 | 2.80 M | $40.35 B |
| 08/31/2026 | $233.56 | $219.70 (-5.93%) | $234.57 | $216.76 | 6.85 M | $40.91 B |
| 08/28/2026 | $239.00 | $235.39 (-1.51%) | $240.54 | $232.15 | 3.71 M | $43.83 B |
| 08/27/2026 | $234.90 | $233.00 (-0.81%) | $238.25 | $225.10 | 4.23 M | $43.38 B |
| 08/26/2026 | $232.58 | $233.45 (0.37%) | $241.29 | $232.48 | 2.17 M | $43.47 B |
| 08/25/2026 | $233.50 | $232.93 (-0.24%) | $237.49 | $232.44 | 1.59 M | $43.37 B |
| 08/24/2026 | $239.79 | $233.50 (-2.62%) | $242.37 | $232.71 | 2.71 M | $43.48 B |
| 08/21/2026 | $242.78 | $239.62 (-1.3%) | $245.68 | $239.45 | 1.63 M | $44.62 B |
| 08/20/2026 | $236.88 | $240.15 (1.38%) | $241.23 | $231.58 | 2.45 M | $44.72 B |
| 08/19/2026 | $242.40 | $237.04 (-2.21%) | $246.50 | $236.24 | 2.67 M | $44.14 B |
| 08/18/2026 | $243.58 | $242.40 (-0.48%) | $248.39 | $241.76 | 1.91 M | $45.13 B |
| 08/17/2026 | $245.01 | $241.61 (-1.39%) | $247.63 | $241.04 | 1.65 M | $44.99 B |
| 08/14/2026 | $242.34 | $246.95 (1.9%) | $248.98 | $242.34 | 1.12 M | $45.98 B |
| 08/13/2026 | $243.77 | $241.91 (-0.76%) | $245.43 | $239.52 | 1.67 M | $45.04 B |
| 08/12/2026 | $248.38 | $243.00 (-2.17%) | $248.96 | $242.21 | 1.84 M | $45.25 B |
| 08/11/2026 | $253.37 | $250.50 (-1.13%) | $254.95 | $247.83 | 2.45 M | $46.64 B |
| 08/10/2026 | $247.55 | $253.57 (2.43%) | $256.62 | $247.34 | 3.78 M | $47.21 B |
| 08/07/2026 | $233.50 | $246.50 (5.57%) | $247.54 | $231.07 | 3.99 M | $45.90 B |
| 08/06/2026 | $240.66 | $232.47 (-3.4%) | $242.97 | $228.20 | 3.99 M | $43.29 B |
| 08/05/2026 | $242.76 | $234.91 (-3.23%) | $243.51 | $232.34 | 2.11 M | $43.74 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.
