5 DAY PERFORMANCE
+5.20%
1 MONTH PERFORMANCE
+11.07%
3 MONTH PERFORMANCE
+3.58%
6 MONTH PERFORMANCE
+10.73%
YEAR-TO-DATE PERFORMANCE
+39.98%
1 YEAR PERFORMANCE
+35.83%
Take-Two Interactive Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $247.70 | $247.88 (0.07%) | $251.34 | $246.84 | 1.36 M | $45.76 B |
| 12/04/2025 | $244.21 | $247.51 (1.35%) | $247.90 | $242.19 | 1.01 M | $45.69 B |
| 12/03/2025 | $246.26 | $244.95 (-0.53%) | $246.55 | $242.98 | 849.61 K | $45.22 B |
| 12/02/2025 | $249.24 | $246.83 (-0.97%) | $250.00 | $246.56 | 1.32 M | $45.56 B |
| 12/01/2025 | $246.07 | $249.34 (1.33%) | $249.85 | $242.50 | 1.71 M | $46.03 B |
| 11/28/2025 | $244.78 | $246.07 (0.53%) | $246.49 | $243.74 | 590.11 K | $45.42 B |
| 11/26/2025 | $242.50 | $243.63 (0.47%) | $245.54 | $241.86 | 1.03 M | $44.97 B |
| 11/25/2025 | $239.62 | $241.84 (0.93%) | $242.42 | $238.81 | 1.14 M | $44.64 B |
| 11/24/2025 | $234.90 | $239.07 (1.78%) | $240.37 | $234.89 | 2.27 M | $44.13 B |
| 11/21/2025 | $234.86 | $235.47 (0.26%) | $238.37 | $234.02 | 1.76 M | $43.47 B |
| 11/20/2025 | $242.41 | $235.37 (-2.9%) | $243.45 | $234.42 | 1.72 M | $43.45 B |
| 11/19/2025 | $238.52 | $240.46 (0.81%) | $244.24 | $236.63 | 2.10 M | $44.39 B |
| 11/18/2025 | $233.40 | $239.09 (2.44%) | $239.92 | $231.50 | 1.87 M | $44.14 B |
| 11/17/2025 | $235.11 | $233.58 (-0.65%) | $236.48 | $232.24 | 1.46 M | $43.12 B |
| 11/14/2025 | $235.95 | $235.03 (-0.39%) | $238.27 | $234.01 | 1.54 M | $43.39 B |
| 11/13/2025 | $239.52 | $237.55 (-0.82%) | $242.09 | $237.27 | 1.36 M | $43.85 B |
| 11/12/2025 | $241.05 | $240.34 (-0.29%) | $242.60 | $238.29 | 1.32 M | $44.37 B |
| 11/11/2025 | $234.06 | $240.70 (2.84%) | $241.43 | $233.20 | 2.07 M | $44.43 B |
| 11/10/2025 | $231.97 | $234.06 (0.9%) | $237.02 | $229.10 | 3.22 M | $43.21 B |
| 11/07/2025 | $232.03 | $232.00 (-0.01%) | $243.56 | $227.25 | 5.79 M | $42.83 B |
| 11/06/2025 | $253.09 | $252.40 (-0.27%) | $256.92 | $252.04 | 3.32 M | $45.63 B |
| 11/05/2025 | $253.71 | $254.76 (0.41%) | $256.27 | $249.99 | 2.31 M | $46.06 B |
| 11/04/2025 | $256.06 | $252.43 (-1.42%) | $256.06 | $250.33 | 1.82 M | $45.64 B |
| 11/03/2025 | $257.75 | $255.65 (-0.81%) | $257.75 | $251.33 | 1.51 M | $46.22 B |
| 10/31/2025 | $253.16 | $256.37 (1.27%) | $257.09 | $253.16 | 1.41 M | $46.35 B |
| 10/30/2025 | $251.46 | $252.78 (0.52%) | $255.98 | $250.00 | 1.27 M | $45.70 B |
| 10/29/2025 | $250.12 | $251.73 (0.64%) | $252.75 | $249.24 | 1.52 M | $45.51 B |
| 10/28/2025 | $254.64 | $251.57 (-1.21%) | $256.20 | $251.41 | 1.46 M | $45.48 B |
| 10/27/2025 | $256.29 | $254.27 (-0.79%) | $257.01 | $252.15 | 1.32 M | $45.97 B |
| 10/24/2025 | $255.95 | $255.12 (-0.32%) | $258.03 | $254.40 | 957.40 K | $46.13 B |
| 10/23/2025 | $255.34 | $254.53 (-0.32%) | $256.99 | $254.25 | 1.04 M | $46.02 B |
| 10/22/2025 | $261.00 | $255.56 (-2.08%) | $261.06 | $254.94 | 1.59 M | $46.21 B |
| 10/21/2025 | $261.29 | $260.28 (-0.39%) | $262.20 | $258.33 | 916.15 K | $47.06 B |
| 10/20/2025 | $262.22 | $262.29 (0.03%) | $262.95 | $260.37 | 1.34 M | $47.42 B |
| 10/17/2025 | $259.23 | $261.35 (0.82%) | $263.00 | $258.22 | 1.00 M | $47.25 B |
| 10/16/2025 | $262.72 | $259.23 (-1.33%) | $264.34 | $257.54 | 1.33 M | $46.87 B |
| 10/15/2025 | $259.42 | $261.50 (0.8%) | $264.79 | $259.38 | 1.33 M | $47.28 B |
| 10/14/2025 | $256.99 | $257.72 (0.28%) | $260.73 | $254.55 | 900.07 K | $46.60 B |
| 10/13/2025 | $253.30 | $256.68 (1.33%) | $257.42 | $251.50 | 931.46 K | $46.41 B |
| 10/10/2025 | $256.09 | $251.97 (-1.61%) | $258.14 | $250.95 | 1.35 M | $45.56 B |
| 10/09/2025 | $259.34 | $256.69 (-1.02%) | $259.38 | $255.86 | 923.35 K | $46.41 B |
| 10/08/2025 | $261.11 | $258.07 (-1.16%) | $262.19 | $255.57 | 1.33 M | $46.66 B |
| 10/07/2025 | $257.50 | $260.50 (1.17%) | $261.09 | $257.50 | 1.38 M | $47.10 B |
| 10/06/2025 | $258.65 | $256.98 (-0.65%) | $259.96 | $256.10 | 1.40 M | $46.46 B |
| 10/03/2025 | $256.67 | $257.68 (0.39%) | $261.09 | $255.51 | 1.73 M | $46.59 B |
| 10/02/2025 | $255.40 | $256.94 (0.6%) | $257.33 | $252.55 | 1.37 M | $46.45 B |
| 10/01/2025 | $256.69 | $255.40 (-0.5%) | $258.42 | $253.20 | 1.63 M | $46.18 B |
| 09/30/2025 | $259.70 | $258.36 (-0.52%) | $261.15 | $256.16 | 1.99 M | $46.71 B |
| 09/29/2025 | $257.57 | $259.96 (0.93%) | $261.47 | $254.55 | 2.67 M | $47.00 B |
| 09/26/2025 | $246.32 | $256.12 (3.98%) | $258.10 | $245.49 | 3.48 M | $46.31 B |
| 09/25/2025 | $244.09 | $245.11 (0.42%) | $246.13 | $242.62 | 1.19 M | $44.32 B |
| 09/24/2025 | $253.06 | $244.12 (-3.53%) | $253.06 | $239.46 | 2.08 M | $44.14 B |
| 09/23/2025 | $251.64 | $251.28 (-0.14%) | $254.12 | $250.84 | 1.57 M | $45.43 B |
| 09/22/2025 | $249.39 | $251.64 (0.9%) | $255.33 | $249.39 | 1.61 M | $45.50 B |
| 09/19/2025 | $251.96 | $250.85 (-0.44%) | $252.40 | $247.81 | 3.62 M | $45.35 B |
| 09/18/2025 | $251.09 | $249.74 (-0.54%) | $252.61 | $249.11 | 2.17 M | $45.15 B |
| 09/17/2025 | $248.00 | $250.52 (1.02%) | $251.20 | $245.70 | 1.69 M | $45.29 B |
| 09/16/2025 | $247.54 | $247.73 (0.08%) | $250.96 | $246.72 | 1.76 M | $44.79 B |
| 09/15/2025 | $246.25 | $247.25 (0.41%) | $250.25 | $245.92 | 1.33 M | $44.70 B |
| 09/12/2025 | $245.97 | $246.26 (0.12%) | $248.30 | $244.03 | 1.00 M | $44.52 B |
| 09/11/2025 | $246.07 | $246.54 (0.19%) | $248.00 | $244.89 | 976.82 K | $44.57 B |
| 09/10/2025 | $248.58 | $244.04 (-1.83%) | $248.58 | $243.46 | 1.12 M | $44.12 B |
| 09/09/2025 | $249.28 | $247.86 (-0.57%) | $250.00 | $247.27 | 997.65 K | $44.81 B |
| 09/08/2025 | $241.78 | $248.78 (2.9%) | $250.45 | $241.40 | 2.21 M | $44.98 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.
