5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
-6.81%
3 MONTH PERFORMANCE
-5.34%
6 MONTH PERFORMANCE
+6.39%
YEAR-TO-DATE PERFORMANCE
-6.93%
1 YEAR PERFORMANCE
+25.36%
Take-Two Interactive Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $241.05 | $238.42 (-1.09%) | $243.71 | $236.13 | 635.40 K | |
| 01/28/2026 | $245.99 | $243.18 (-1.14%) | $248.55 | $242.33 | 1.55 M | $44.89 B |
| 01/27/2026 | $246.05 | $245.52 (-0.22%) | $248.54 | $242.73 | 1.17 M | $45.32 B |
| 01/26/2026 | $245.57 | $245.63 (0.02%) | $247.20 | $244.06 | 1.20 M | $45.34 B |
| 01/23/2026 | $241.14 | $245.73 (1.9%) | $245.82 | $240.94 | 1.18 M | $45.36 B |
| 01/22/2026 | $239.56 | $241.10 (0.64%) | $241.55 | $233.85 | 1.63 M | $44.51 B |
| 01/21/2026 | $240.61 | $238.23 (-0.99%) | $241.00 | $236.01 | 1.27 M | $43.98 B |
| 01/20/2026 | $239.00 | $240.61 (0.67%) | $242.92 | $237.06 | 1.35 M | $44.42 B |
| 01/16/2026 | $244.97 | $240.14 (-1.97%) | $245.03 | $239.00 | 1.72 M | $44.33 B |
| 01/15/2026 | $245.48 | $244.34 (-0.46%) | $246.00 | $242.55 | 1.08 M | $45.11 B |
| 01/14/2026 | $246.68 | $245.49 (-0.48%) | $246.75 | $241.51 | 1.45 M | $45.32 B |
| 01/13/2026 | $248.94 | $247.49 (-0.58%) | $250.49 | $244.77 | 1.16 M | $45.69 B |
| 01/12/2026 | $249.04 | $248.92 (-0.05%) | $251.21 | $245.74 | 1.18 M | $45.95 B |
| 01/09/2026 | $252.71 | $250.71 (-0.79%) | $254.80 | $249.34 | 1.01 M | $46.28 B |
| 01/08/2026 | $256.94 | $252.38 (-1.77%) | $257.91 | $250.59 | 1.57 M | $46.59 B |
| 01/07/2026 | $253.66 | $256.67 (1.19%) | $257.15 | $251.28 | 1.19 M | $47.38 B |
| 01/06/2026 | $257.29 | $254.35 (-1.14%) | $257.80 | $253.58 | 922.21 K | $46.95 B |
| 01/05/2026 | $252.43 | $257.31 (1.93%) | $258.56 | $251.35 | 1.11 M | $47.50 B |
| 01/02/2026 | $257.71 | $251.60 (-2.37%) | $257.71 | $250.20 | 1.32 M | $46.45 B |
| 12/31/2025 | $257.91 | $256.03 (-0.73%) | $258.39 | $255.91 | 808.07 K | $47.26 B |
| 12/30/2025 | $255.41 | $257.91 (0.98%) | $260.04 | $254.46 | 1.07 M | $47.61 B |
| 12/29/2025 | $255.00 | $255.70 (0.27%) | $256.57 | $254.16 | 1.08 M | $47.20 B |
| 12/26/2025 | $250.74 | $256.09 (2.13%) | $256.29 | $249.84 | 920.78 K | $47.27 B |
| 12/24/2025 | $249.23 | $251.60 (0.95%) | $251.72 | $248.76 | 485.85 K | $46.45 B |
| 12/23/2025 | $248.54 | $249.23 (0.28%) | $249.46 | $247.66 | 648.30 K | $46.01 B |
| 12/22/2025 | $247.40 | $248.58 (0.48%) | $249.78 | $247.06 | 1.08 M | $45.89 B |
| 12/19/2025 | $246.20 | $247.40 (0.49%) | $250.38 | $244.39 | 3.91 M | $45.67 B |
| 12/18/2025 | $242.98 | $246.65 (1.51%) | $246.85 | $241.38 | 1.81 M | $45.53 B |
| 12/17/2025 | $244.69 | $240.55 (-1.69%) | $246.20 | $240.28 | 1.56 M | $44.41 B |
| 12/16/2025 | $244.50 | $244.53 (0.01%) | $246.91 | $243.19 | 1.53 M | $45.14 B |
| 12/15/2025 | $244.28 | $244.56 (0.11%) | $246.84 | $242.65 | 1.89 M | $45.15 B |
| 12/12/2025 | $242.16 | $241.47 (-0.28%) | $243.30 | $240.50 | 1.53 M | $44.58 B |
| 12/11/2025 | $244.01 | $242.41 (-0.66%) | $246.74 | $242.06 | 1.48 M | $44.75 B |
| 12/10/2025 | $249.29 | $246.02 (-1.31%) | $250.18 | $245.36 | 1.15 M | $45.42 B |
| 12/09/2025 | $247.00 | $248.73 (0.7%) | $249.50 | $246.23 | 1.36 M | $45.92 B |
| 12/08/2025 | $248.52 | $247.28 (-0.5%) | $248.95 | $245.99 | 1.10 M | $45.65 B |
| 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 | $46.59 B |
| 11/05/2025 | $253.71 | $254.76 (0.41%) | $256.27 | $249.99 | 2.31 M | $47.03 B |
| 11/04/2025 | $256.06 | $252.43 (-1.42%) | $256.06 | $250.33 | 1.82 M | $46.60 B |
| 11/03/2025 | $257.75 | $255.65 (-0.81%) | $257.75 | $251.33 | 1.51 M | $47.19 B |
| 10/31/2025 | $253.16 | $256.37 (1.27%) | $257.09 | $253.16 | 1.41 M | $47.33 B |
| 10/30/2025 | $251.46 | $252.78 (0.52%) | $255.98 | $250.00 | 1.27 M | $46.66 B |
| 10/29/2025 | $250.12 | $251.73 (0.64%) | $252.75 | $249.24 | 1.52 M | $46.47 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.
