5 DAY PERFORMANCE
+1.33%
1 MONTH PERFORMANCE
-10.43%
3 MONTH PERFORMANCE
-10.30%
6 MONTH PERFORMANCE
+6.98%
YEAR-TO-DATE PERFORMANCE
-16.17%
1 YEAR PERFORMANCE
-14.44%
Take-Two Interactive Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $206.20 | $209.40 (1.55%) | $210.47 | $204.00 | 838.68 K | $38.98 B |
| 09/18/2026 | $210.80 | $205.45 (-2.54%) | $211.80 | $205.19 | 5.71 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 |
| 08/04/2026 | $244.19 | $240.22 (-1.63%) | $246.25 | $239.51 | 2.10 M | $44.73 B |
| 08/03/2026 | $246.05 | $245.15 (-0.37%) | $248.46 | $243.76 | 1.63 M | $45.65 B |
| 07/31/2026 | $246.37 | $242.92 (-1.4%) | $247.08 | $237.96 | 1.93 M | $45.01 B |
| 07/30/2026 | $242.02 | $247.43 (2.24%) | $247.66 | $242.02 | 2.31 M | $45.85 B |
| 07/29/2026 | $248.17 | $246.43 (-0.7%) | $250.93 | $246.06 | 2.48 M | $45.66 B |
| 07/28/2026 | $245.22 | $247.62 (0.98%) | $248.70 | $241.42 | 1.94 M | $45.88 B |
| 07/27/2026 | $237.93 | $243.95 (2.53%) | $244.51 | $235.62 | 2.03 M | $45.20 B |
| 07/24/2026 | $231.69 | $231.65 (-0.02%) | $234.16 | $229.56 | 1.34 M | $42.92 B |
| 07/23/2026 | $231.87 | $230.25 (-0.7%) | $233.18 | $228.50 | 1.49 M | $42.67 B |
| 07/22/2026 | $236.24 | $233.58 (-1.13%) | $236.50 | $232.57 | 1.27 M | $43.28 B |
| 07/21/2026 | $237.83 | $235.93 (-0.8%) | $239.38 | $235.30 | 1.20 M | $43.72 B |
| 07/20/2026 | $236.80 | $238.98 (0.92%) | $241.79 | $236.75 | 1.35 M | $44.28 B |
| 07/17/2026 | $235.64 | $236.68 (0.44%) | $239.25 | $232.50 | 2.36 M | $43.86 B |
| 07/16/2026 | $243.00 | $239.57 (-1.41%) | $243.50 | $238.00 | 1.56 M | $44.39 B |
| 07/15/2026 | $237.49 | $243.80 (2.66%) | $246.19 | $237.25 | 1.63 M | $45.18 B |
| 07/14/2026 | $237.19 | $237.04 (-0.06%) | $241.86 | $236.24 | 1.46 M | $43.92 B |
| 07/13/2026 | $242.98 | $244.10 (0.46%) | $246.70 | $242.98 | 1.25 M | $45.23 B |
| 07/10/2026 | $247.37 | $243.20 (-1.69%) | $249.00 | $242.25 | 2.25 M | $45.06 B |
| 07/09/2026 | $251.65 | $246.10 (-2.21%) | $253.86 | $244.30 | 2.38 M | $45.60 B |
| 07/08/2026 | $256.94 | $251.38 (-2.16%) | $259.99 | $250.92 | 1.54 M | $46.58 B |
| 07/07/2026 | $263.08 | $257.79 (-2.01%) | $265.94 | $256.86 | 2.06 M | $47.77 B |
| 07/06/2026 | $252.99 | $258.41 (2.14%) | $258.51 | $252.64 | 1.90 M | $47.88 B |
| 07/02/2026 | $250.32 | $254.99 (1.87%) | $255.27 | $249.14 | 2.04 M | $47.25 B |
| 07/01/2026 | $252.53 | $250.32 (-0.88%) | $253.20 | $248.14 | 2.31 M | $46.38 B |
| 06/30/2026 | $244.50 | $249.98 (2.24%) | $252.95 | $243.22 | 3.12 M | $46.32 B |
| 06/29/2026 | $243.24 | $247.15 (1.61%) | $250.47 | $242.45 | 3.80 M | $45.80 B |
| 06/26/2026 | $240.84 | $238.53 (-0.96%) | $241.10 | $233.40 | 6.49 M | $44.20 B |
| 06/25/2026 | $237.02 | $238.72 (0.72%) | $240.84 | $230.67 | 2.85 M | $44.23 B |
| 06/24/2026 | $247.06 | $235.77 (-4.57%) | $249.29 | $234.00 | 4.15 M | $43.69 B |
| 06/23/2026 | $240.48 | $242.64 (0.9%) | $247.42 | $240.10 | 3.15 M | $44.96 B |
| 06/22/2026 | $244.61 | $239.57 (-2.06%) | $251.24 | $237.20 | 4.37 M | $44.39 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.
