5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+9.12%
3 MONTH PERFORMANCE
+9.73%
6 MONTH PERFORMANCE
-14.96%
YEAR-TO-DATE PERFORMANCE
-16.17%
1 YEAR PERFORMANCE
-7.42%
Take-Two Interactive Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $221.01 | $224.51 (1.58%) | $225.14 | $218.70 | 626.83 K | $41.23 B |
| 05/05/2026 | $226.00 | $223.11 (-1.28%) | $226.44 | $221.94 | 1.31 M | $40.92 B |
| 05/04/2026 | $219.35 | $225.18 (2.66%) | $227.02 | $218.21 | 2.05 M | $41.30 B |
| 05/01/2026 | $215.46 | $216.03 (0.26%) | $217.36 | $211.58 | 1.04 M | $39.62 B |
| 04/30/2026 | $213.48 | $213.76 (0.13%) | $215.50 | $211.33 | 1.43 M | $39.20 B |
| 04/29/2026 | $212.59 | $215.34 (1.29%) | $215.92 | $209.51 | 1.03 M | $39.49 B |
| 04/28/2026 | $213.05 | $213.01 (-0.02%) | $215.79 | $211.26 | 929.31 K | $39.07 B |
| 04/27/2026 | $209.23 | $213.77 (2.17%) | $216.35 | $208.75 | 1.53 M | $39.21 B |
| 04/24/2026 | $210.99 | $210.75 (-0.11%) | $211.00 | $207.80 | 1.10 M | $38.65 B |
| 04/23/2026 | $215.01 | $209.90 (-2.38%) | $215.01 | $206.45 | 1.59 M | $38.50 B |
| 04/22/2026 | $219.09 | $218.19 (-0.41%) | $221.22 | $216.68 | 1.25 M | $40.02 B |
| 04/21/2026 | $218.00 | $217.65 (-0.16%) | $219.87 | $215.73 | 1.17 M | $39.92 B |
| 04/20/2026 | $212.14 | $216.85 (2.22%) | $216.95 | $210.78 | 1.38 M | $39.77 B |
| 04/17/2026 | $217.92 | $212.04 (-2.7%) | $218.70 | $211.72 | 1.79 M | $38.89 B |
| 04/16/2026 | $216.73 | $213.93 (-1.29%) | $217.05 | $212.75 | 1.38 M | $39.23 B |
| 04/15/2026 | $207.66 | $214.15 (3.13%) | $215.37 | $206.58 | 1.95 M | $39.28 B |
| 04/14/2026 | $202.52 | $205.10 (1.27%) | $207.84 | $202.26 | 1.73 M | $37.62 B |
| 04/13/2026 | $197.48 | $201.36 (1.96%) | $202.19 | $196.01 | 2.08 M | $36.93 B |
| 04/10/2026 | $197.40 | $197.07 (-0.17%) | $199.21 | $194.51 | 1.53 M | $36.14 B |
| 04/09/2026 | $201.01 | $198.05 (-1.47%) | $201.21 | $197.59 | 1.49 M | $36.32 B |
| 04/08/2026 | $202.82 | $202.13 (-0.34%) | $205.11 | $201.13 | 1.65 M | $37.07 B |
| 04/07/2026 | $195.84 | $198.33 (1.27%) | $198.63 | $193.94 | 1.25 M | $36.37 B |
| 04/06/2026 | $199.80 | $196.69 (-1.56%) | $199.92 | $193.79 | 1.41 M | $36.07 B |
| 04/02/2026 | $195.11 | $199.87 (2.44%) | $202.13 | $193.90 | 1.47 M | $36.66 B |
| 04/01/2026 | $198.00 | $198.20 (0.1%) | $199.48 | $196.55 | 1.35 M | $36.35 B |
| 03/31/2026 | $194.24 | $197.50 (1.68%) | $198.51 | $193.38 | 2.09 M | $36.22 B |
| 03/30/2026 | $192.79 | $193.08 (0.15%) | $195.62 | $191.23 | 2.09 M | $35.41 B |
| 03/27/2026 | $193.00 | $189.69 (-1.72%) | $194.00 | $187.63 | 1.87 M | $34.79 B |
| 03/26/2026 | $190.50 | $194.72 (2.22%) | $197.17 | $190.35 | 1.68 M | $35.71 B |
| 03/25/2026 | $194.06 | $193.05 (-0.52%) | $195.89 | $188.23 | 1.93 M | $35.41 B |
| 03/24/2026 | $199.57 | $191.37 (-4.11%) | $199.92 | $191.00 | 2.47 M | $35.10 B |
| 03/23/2026 | $201.34 | $200.84 (-0.25%) | $203.44 | $199.19 | 1.88 M | $36.83 B |
| 03/20/2026 | $200.71 | $200.63 (-0.04%) | $202.39 | $198.02 | 3.70 M | $36.80 B |
| 03/19/2026 | $203.40 | $201.75 (-0.81%) | $206.38 | $199.55 | 1.63 M | $37.00 B |
| 03/18/2026 | $204.80 | $204.22 (-0.28%) | $208.90 | $203.62 | 1.50 M | $37.45 B |
| 03/17/2026 | $209.06 | $206.72 (-1.12%) | $213.00 | $206.44 | 1.59 M | $37.91 B |
| 03/16/2026 | $209.46 | $207.69 (-0.85%) | $212.02 | $207.45 | 2.13 M | $38.09 B |
| 03/13/2026 | $209.33 | $208.58 (-0.36%) | $210.35 | $203.90 | 1.63 M | $38.25 B |
| 03/12/2026 | $210.68 | $209.20 (-0.7%) | $212.81 | $208.17 | 1.35 M | $38.37 B |
| 03/11/2026 | $209.13 | $211.09 (0.94%) | $211.64 | $207.50 | 1.87 M | $38.71 B |
| 03/10/2026 | $214.77 | $209.08 (-2.65%) | $216.00 | $207.80 | 1.88 M | $38.35 B |
| 03/09/2026 | $208.69 | $214.63 (2.85%) | $214.84 | $208.01 | 1.88 M | $39.36 B |
| 03/06/2026 | $210.82 | $211.50 (0.32%) | $212.46 | $208.69 | 1.59 M | $38.79 B |
| 03/05/2026 | $213.09 | $212.53 (-0.26%) | $216.17 | $210.82 | 2.11 M | $38.98 B |
| 03/04/2026 | $217.92 | $215.77 (-0.99%) | $219.45 | $211.32 | 2.47 M | $39.57 B |
| 03/03/2026 | $209.78 | $217.05 (3.47%) | $221.08 | $208.51 | 2.37 M | $39.81 B |
| 03/02/2026 | $209.00 | $213.88 (2.33%) | $215.96 | $208.78 | 1.97 M | $39.23 B |
| 02/27/2026 | $210.31 | $211.48 (0.56%) | $213.68 | $209.37 | 2.23 M | $38.79 B |
| 02/26/2026 | $207.76 | $213.29 (2.66%) | $214.15 | $207.75 | 2.23 M | $39.12 B |
| 02/25/2026 | $204.85 | $207.31 (1.2%) | $207.98 | $202.84 | 2.42 M | $38.02 B |
| 02/24/2026 | $194.77 | $204.19 (4.84%) | $204.51 | $192.63 | 1.98 M | $37.45 B |
| 02/23/2026 | $199.17 | $195.59 (-1.8%) | $199.33 | $194.14 | 1.96 M | $35.87 B |
| 02/20/2026 | $199.12 | $199.72 (0.3%) | $202.94 | $197.20 | 1.87 M | $36.63 B |
| 02/19/2026 | $199.03 | $201.37 (1.18%) | $204.60 | $198.75 | 2.14 M | $36.93 B |
| 02/18/2026 | $194.73 | $199.13 (2.26%) | $200.09 | $193.89 | 1.93 M | $36.52 B |
| 02/17/2026 | $193.65 | $193.87 (0.11%) | $196.83 | $191.88 | 2.16 M | $35.56 B |
| 02/13/2026 | $191.90 | $193.67 (0.92%) | $194.68 | $188.65 | 2.58 M | $35.52 B |
| 02/12/2026 | $203.40 | $190.36 (-6.41%) | $204.20 | $189.29 | 5.02 M | $34.91 B |
| 02/11/2026 | $208.00 | $203.89 (-1.98%) | $210.24 | $199.36 | 4.21 M | $37.39 B |
| 02/10/2026 | $212.49 | $210.71 (-0.84%) | $213.53 | $208.73 | 4.15 M | $38.64 B |
| 02/09/2026 | $197.50 | $205.03 (3.81%) | $205.66 | $196.33 | 4.13 M | $37.60 B |
| 02/06/2026 | $197.42 | $195.59 (-0.93%) | $198.07 | $189.45 | 3.10 M | $35.87 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.
