5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
-2.61%
3 MONTH PERFORMANCE
+20.92%
6 MONTH PERFORMANCE
+18.36%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
+14.93%
Take-Two Interactive Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $184.66 | $183.07 (-0.86%) | $185.10 | $180.87 | 1.42 M | $32.11 B |
| 12/31/2024 | $184.77 | $184.08 (-0.37%) | $185.77 | $183.65 | 1.11 M | $32.29 B |
| 12/30/2024 | $184.19 | $184.54 (0.19%) | $185.93 | $182.00 | 1.32 M | $32.37 B |
| 12/27/2024 | $187.43 | $186.43 (-0.53%) | $188.36 | $184.70 | 1.01 M | $32.70 B |
| 12/26/2024 | $184.75 | $187.16 (1.3%) | $187.56 | $184.71 | 733,783 | $32.83 B |
| 12/24/2024 | $184.00 | $185.39 (0.76%) | $185.82 | $183.63 | 461,104 | $32.52 B |
| 12/23/2024 | $181.09 | $183.22 (1.18%) | $183.37 | $181.09 | 1.20 M | $32.14 B |
| 12/20/2024 | $180.00 | $181.97 (1.09%) | $184.20 | $179.00 | 3.58 M | $31.92 B |
| 12/19/2024 | $183.50 | $181.38 (-1.16%) | $184.49 | $181.16 | 1.57 M | $31.81 B |
| 12/18/2024 | $186.52 | $181.90 (-2.48%) | $188.40 | $181.64 | 2.02 M | $31.91 B |
| 12/17/2024 | $186.64 | $185.93 (-0.38%) | $187.32 | $185.85 | 1.37 M | $32.61 B |
| 12/16/2024 | $185.92 | $187.18 (0.68%) | $188.78 | $185.32 | 1.85 M | $32.83 B |
| 12/13/2024 | $188.30 | $185.48 (-1.5%) | $188.65 | $184.70 | 1.33 M | $32.53 B |
| 12/12/2024 | $189.33 | $189.64 (0.16%) | $190.54 | $188.27 | 797,079 | $33.26 B |
| 12/11/2024 | $188.88 | $190.46 (0.84%) | $191.26 | $186.05 | 1.49 M | $33.41 B |
| 12/10/2024 | $186.71 | $185.36 (-0.72%) | $188.24 | $184.71 | 1.15 M | $32.51 B |
| 12/09/2024 | $188.97 | $187.90 (-0.57%) | $191.02 | $187.67 | 1.42 M | $32.96 B |
| 12/06/2024 | $190.36 | $189.71 (-0.34%) | $191.91 | $188.17 | 1.50 M | $33.28 B |
| 12/05/2024 | $189.35 | $190.03 (0.36%) | $191.63 | $188.00 | 1.98 M | $33.33 B |
| 12/04/2024 | $188.50 | $188.20 (-0.16%) | $188.88 | $187.25 | 1.43 M | $33.01 B |
| 12/03/2024 | $187.40 | $188.06 (0.35%) | $188.38 | $186.94 | 926,700 | $32.99 B |
| 12/02/2024 | $188.36 | $187.95 (-0.22%) | $188.63 | $187.00 | 1.26 M | $32.97 B |
| 11/29/2024 | $186.21 | $188.38 (1.17%) | $189.31 | $186.21 | 679,636 | $33.04 B |
| 11/27/2024 | $188.23 | $185.56 (-1.42%) | $188.56 | $185.35 | 1.24 M | $32.55 B |
| 11/26/2024 | $188.19 | $187.85 (-0.18%) | $189.28 | $187.14 | 1.79 M | $32.95 B |
| 11/25/2024 | $189.76 | $187.62 (-1.13%) | $190.43 | $187.47 | 2.50 M | $32.91 B |
| 11/22/2024 | $187.00 | $188.15 (0.61%) | $188.45 | $185.87 | 1.08 M | $33.00 B |
| 11/21/2024 | $187.31 | $186.58 (-0.39%) | $187.31 | $184.91 | 1.17 M | $32.73 B |
| 11/20/2024 | $186.07 | $185.50 (-0.31%) | $186.75 | $184.20 | 1.36 M | $32.54 B |
| 11/19/2024 | $182.12 | $186.01 (2.14%) | $186.30 | $181.06 | 1.54 M | $32.63 B |
| 11/18/2024 | $178.14 | $182.93 (2.69%) | $183.36 | $177.09 | 1.26 M | $32.09 B |
| 11/15/2024 | $181.00 | $177.62 (-1.87%) | $181.00 | $176.68 | 1.35 M | $31.15 B |
| 11/14/2024 | $181.00 | $181.48 (0.27%) | $182.35 | $179.29 | 1.07 M | $31.83 B |
| 11/13/2024 | $180.29 | $181.87 (0.88%) | $182.62 | $180.10 | 1.07 M | $31.90 B |
| 11/12/2024 | $178.66 | $180.55 (1.06%) | $180.67 | $177.17 | 1.12 M | $31.67 B |
| 11/11/2024 | $178.44 | $179.39 (0.53%) | $180.51 | $178.12 | 2.13 M | $31.47 B |
| 11/08/2024 | $179.17 | $177.90 (-0.71%) | $179.34 | $173.20 | 2.23 M | $31.20 B |
| 11/07/2024 | $174.00 | $179.17 (2.97%) | $180.53 | $171.40 | 3.78 M | $31.14 B |
| 11/06/2024 | $166.49 | $166.62 (0.08%) | $169.04 | $165.35 | 3.09 M | $28.96 B |
| 11/05/2024 | $163.65 | $164.03 (0.23%) | $165.49 | $162.80 | 1.30 M | $28.51 B |
| 11/04/2024 | $164.22 | $162.93 (-0.79%) | $164.70 | $161.02 | 1.83 M | $28.32 B |
| 11/01/2024 | $161.12 | $163.78 (1.65%) | $164.40 | $160.83 | 1.46 M | $28.22 B |
| 10/31/2024 | $162.75 | $161.72 (-0.63%) | $164.46 | $161.28 | 1.41 M | $27.86 B |
| 10/30/2024 | $162.20 | $162.89 (0.43%) | $164.68 | $160.62 | 1.66 M | $28.07 B |
| 10/29/2024 | $160.39 | $162.28 (1.18%) | $163.54 | $158.65 | 1.60 M | $27.96 B |
| 10/28/2024 | $162.00 | $160.75 (-0.77%) | $162.14 | $160.01 | 1.40 M | $27.70 B |
| 10/25/2024 | $162.40 | $161.79 (-0.38%) | $163.85 | $161.15 | 1.04 M | $27.88 B |
| 10/24/2024 | $161.62 | $161.26 (-0.22%) | $163.07 | $159.96 | 1.22 M | $27.79 B |
| 10/23/2024 | $160.00 | $161.01 (0.63%) | $161.29 | $159.23 | 1.70 M | $27.74 B |
| 10/22/2024 | $156.99 | $160.02 (1.93%) | $160.31 | $156.53 | 1.70 M | $27.57 B |
| 10/21/2024 | $154.47 | $156.88 (1.56%) | $156.93 | $154.13 | 1.13 M | $27.03 B |
| 10/18/2024 | $154.41 | $155.27 (0.56%) | $155.80 | $154.15 | 976,800 | $26.75 B |
| 10/17/2024 | $155.97 | $154.79 (-0.76%) | $156.53 | $154.03 | 816,517 | $26.67 B |
| 10/16/2024 | $155.89 | $154.91 (-0.63%) | $155.97 | $154.28 | 766,300 | $26.69 B |
| 10/15/2024 | $155.36 | $156.05 (0.44%) | $157.51 | $154.99 | 1.31 M | $26.89 B |
| 10/14/2024 | $155.51 | $155.43 (-0.05%) | $156.49 | $154.69 | 725,100 | $26.78 B |
| 10/11/2024 | $153.06 | $155.09 (1.33%) | $156.48 | $153.06 | 1.31 M | $26.72 B |
| 10/10/2024 | $152.34 | $153.49 (0.75%) | $154.04 | $152.27 | 912,100 | $26.45 B |
| 10/09/2024 | $153.00 | $153.86 (0.56%) | $155.30 | $152.76 | 880,035 | $26.51 B |
| 10/08/2024 | $152.27 | $152.94 (0.44%) | $153.08 | $151.32 | 757,031 | $26.35 B |
| 10/07/2024 | $151.43 | $152.21 (0.52%) | $152.55 | $150.45 | 1.04 M | $26.23 B |
| 10/04/2024 | $149.00 | $151.69 (1.81%) | $152.12 | $147.78 | 1.77 M | $26.14 B |
| 10/03/2024 | $149.91 | $147.66 (-1.5%) | $151.19 | $146.76 | 1.46 M | $25.44 B |
| 10/02/2024 | $150.32 | $151.37 (0.7%) | $151.67 | $148.93 | 1.18 M | $26.08 B |