5 DAY PERFORMANCE
-10.30%
1 MONTH PERFORMANCE
-5.68%
3 MONTH PERFORMANCE
+6.87%
6 MONTH PERFORMANCE
-13.88%
YEAR-TO-DATE PERFORMANCE
-16.17%
1 YEAR PERFORMANCE
-11.16%
Take-Two Interactive Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $244.61 | $239.57 (-2.06%) | $251.24 | $237.20 | 4.37 M | $44.39 B |
| 06/18/2026 | $239.14 | $239.28 (0.06%) | $242.15 | $233.23 | 7.24 M | $44.34 B |
| 06/17/2026 | $227.83 | $228.03 (0.09%) | $234.72 | $226.45 | 2.67 M | $42.25 B |
| 06/16/2026 | $217.00 | $229.97 (5.98%) | $230.50 | $214.03 | 3.49 M | $42.61 B |
| 06/15/2026 | $213.01 | $216.23 (1.51%) | $217.37 | $211.75 | 1.63 M | $40.07 B |
| 06/12/2026 | $211.26 | $211.75 (0.23%) | $213.26 | $209.00 | 1.50 M | $39.24 B |
| 06/11/2026 | $207.24 | $212.08 (2.34%) | $213.77 | $206.00 | 1.87 M | $39.30 B |
| 06/10/2026 | $209.96 | $210.46 (0.24%) | $214.17 | $208.82 | 2.00 M | $39.00 B |
| 06/09/2026 | $210.69 | $212.05 (0.65%) | $213.32 | $207.91 | 1.77 M | $39.29 B |
| 06/08/2026 | $214.00 | $212.55 (-0.68%) | $214.36 | $208.50 | 2.48 M | $39.39 B |
| 06/05/2026 | $217.33 | $214.39 (-1.35%) | $220.29 | $212.78 | 1.99 M | $39.73 B |
| 06/04/2026 | $217.01 | $216.65 (-0.17%) | $220.75 | $216.35 | 1.94 M | $40.15 B |
| 06/03/2026 | $220.00 | $215.80 (-1.91%) | $220.79 | $214.29 | 2.19 M | $39.99 B |
| 06/02/2026 | $222.26 | $222.38 (0.05%) | $224.00 | $217.36 | 2.68 M | $41.21 B |
| 06/01/2026 | $227.99 | $226.98 (-0.44%) | $231.02 | $223.88 | 2.63 M | $42.06 B |
| 05/29/2026 | $218.26 | $224.16 (2.7%) | $227.78 | $217.85 | 6.49 M | $41.54 B |
| 05/28/2026 | $219.67 | $217.87 (-0.82%) | $221.48 | $216.31 | 2.73 M | $40.37 B |
| 05/27/2026 | $217.97 | $218.46 (0.22%) | $224.11 | $216.40 | 2.98 M | $40.48 B |
| 05/26/2026 | $225.13 | $220.67 (-1.98%) | $230.64 | $220.49 | 3.24 M | $40.89 B |
| 05/22/2026 | $243.75 | $227.55 (-6.65%) | $247.00 | $220.56 | 7.05 M | $42.17 B |
| 05/21/2026 | $236.30 | $238.08 (0.75%) | $241.91 | $236.10 | 4.20 M | $44.12 B |
| 05/20/2026 | $236.10 | $236.62 (0.22%) | $237.32 | $233.13 | 1.86 M | $43.85 B |
| 05/19/2026 | $240.40 | $238.14 (-0.94%) | $242.16 | $235.90 | 1.78 M | $44.13 B |
| 05/18/2026 | $233.35 | $242.16 (3.78%) | $244.13 | $231.96 | 2.34 M | $44.87 B |
| 05/15/2026 | $243.77 | $242.44 (-0.55%) | $246.24 | $240.29 | 1.96 M | $44.92 B |
| 05/14/2026 | $239.50 | $242.41 (1.22%) | $246.25 | $236.50 | 3.67 M | $44.92 B |
| 05/13/2026 | $224.93 | $226.99 (0.92%) | $228.95 | $221.73 | 1.66 M | $42.06 B |
| 05/12/2026 | $224.36 | $225.99 (0.73%) | $228.79 | $221.70 | 1.79 M | $41.88 B |
| 05/11/2026 | $221.41 | $221.47 (0.03%) | $224.93 | $219.04 | 2.06 M | $41.04 B |
| 05/08/2026 | $222.64 | $220.45 (-0.98%) | $222.98 | $219.71 | 1.76 M | $40.85 B |
| 05/07/2026 | $225.06 | $223.50 (-0.69%) | $227.02 | $222.16 | 1.90 M | $41.41 B |
| 05/06/2026 | $221.00 | $222.00 (0.45%) | $225.14 | $218.70 | 1.85 M | $41.14 B |
| 05/05/2026 | $226.00 | $223.11 (-1.28%) | $226.44 | $221.94 | 1.31 M | $41.34 B |
| 05/04/2026 | $219.35 | $225.18 (2.66%) | $227.02 | $218.21 | 2.05 M | $41.73 B |
| 05/01/2026 | $215.46 | $216.03 (0.26%) | $217.36 | $211.58 | 1.04 M | $40.03 B |
| 04/30/2026 | $213.48 | $213.76 (0.13%) | $215.50 | $211.33 | 1.43 M | $39.61 B |
| 04/29/2026 | $212.59 | $215.34 (1.29%) | $215.92 | $209.51 | 1.03 M | $39.90 B |
| 04/28/2026 | $213.05 | $213.01 (-0.02%) | $215.79 | $211.26 | 929.31 K | $39.47 B |
| 04/27/2026 | $209.23 | $213.77 (2.17%) | $216.35 | $208.75 | 1.53 M | $39.61 B |
| 04/24/2026 | $210.99 | $210.75 (-0.11%) | $211.00 | $207.80 | 1.10 M | $39.05 B |
| 04/23/2026 | $215.01 | $209.90 (-2.38%) | $215.01 | $206.45 | 1.59 M | $38.89 B |
| 04/22/2026 | $219.09 | $218.19 (-0.41%) | $221.22 | $216.68 | 1.25 M | $40.43 B |
| 04/21/2026 | $218.00 | $217.65 (-0.16%) | $219.87 | $215.73 | 1.17 M | $40.33 B |
| 04/20/2026 | $212.14 | $216.85 (2.22%) | $216.95 | $210.78 | 1.38 M | $40.18 B |
| 04/17/2026 | $217.92 | $212.04 (-2.7%) | $218.70 | $211.72 | 1.79 M | $39.29 B |
| 04/16/2026 | $216.73 | $213.93 (-1.29%) | $217.05 | $212.75 | 1.38 M | $39.64 B |
| 04/15/2026 | $207.66 | $214.15 (3.13%) | $215.37 | $206.58 | 1.95 M | $39.68 B |
| 04/14/2026 | $202.52 | $205.10 (1.27%) | $207.84 | $202.26 | 1.73 M | $38.01 B |
| 04/13/2026 | $197.48 | $201.36 (1.96%) | $202.19 | $196.01 | 2.08 M | $37.31 B |
| 04/10/2026 | $197.40 | $197.07 (-0.17%) | $199.21 | $194.51 | 1.53 M | $36.52 B |
| 04/09/2026 | $201.01 | $198.05 (-1.47%) | $201.21 | $197.59 | 1.49 M | $36.70 B |
| 04/08/2026 | $202.82 | $202.13 (-0.34%) | $205.11 | $201.13 | 1.65 M | $37.45 B |
| 04/07/2026 | $195.84 | $198.33 (1.27%) | $198.63 | $193.94 | 1.25 M | $36.75 B |
| 04/06/2026 | $199.80 | $196.69 (-1.56%) | $199.92 | $193.79 | 1.41 M | $36.45 B |
| 04/02/2026 | $195.11 | $199.87 (2.44%) | $202.13 | $193.90 | 1.47 M | $37.04 B |
| 04/01/2026 | $198.00 | $198.20 (0.1%) | $199.48 | $196.55 | 1.35 M | $36.73 B |
| 03/31/2026 | $194.24 | $197.50 (1.68%) | $198.51 | $193.38 | 2.09 M | $36.60 B |
| 03/30/2026 | $192.79 | $193.08 (0.15%) | $195.62 | $191.23 | 2.09 M | $35.78 B |
| 03/27/2026 | $193.00 | $189.69 (-1.72%) | $194.00 | $187.63 | 1.87 M | $35.15 B |
| 03/26/2026 | $190.50 | $194.72 (2.22%) | $197.17 | $190.35 | 1.68 M | $36.08 B |
| 03/25/2026 | $194.06 | $193.05 (-0.52%) | $195.89 | $188.23 | 1.93 M | $35.77 B |
| 03/24/2026 | $199.57 | $191.37 (-4.11%) | $199.92 | $191.00 | 2.47 M | $35.46 B |
| 03/23/2026 | $201.34 | $200.84 (-0.25%) | $203.44 | $199.19 | 1.88 M | $37.22 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.
