-
5 DAY PERFORMANCE
+1.33% -
1 MONTH PERFORMANCE
-4.95% -
3 MONTH PERFORMANCE
-0.38% -
6 MONTH PERFORMANCE
+2.47% -
YEAR-TO-DATE PERFORMANCE
-4.50% -
1 YEAR PERFORMANCE
+9.48%
Take-Two Interactive Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $153.07 | $153.71 (0.42%) | $154.85 | $152.26 | 1.34 M | $26.48 B |
| 09/27/2024 | $152.49 | $153.05 (0.37%) | $153.81 | $152.20 | 1.37 M | $26.37 B |
| 09/26/2024 | $152.29 | $151.69 (-0.39%) | $152.50 | $150.44 | 1.49 M | $26.14 B |
| 09/25/2024 | $150.65 | $150.77 (0.08%) | $150.90 | $149.66 | 841,600 | $25.98 B |
| 09/24/2024 | $149.63 | $150.90 (0.85%) | $151.11 | $147.94 | 1.19 M | $26.00 B |
| 09/23/2024 | $149.58 | $149.73 (0.1%) | $150.75 | $148.06 | 1.50 M | $25.80 B |
| 09/20/2024 | $152.52 | $148.78 (-2.45%) | $152.94 | $147.23 | 5.62 M | $25.63 B |
| 09/19/2024 | $156.22 | $153.66 (-1.64%) | $158.11 | $153.52 | 1.97 M | $26.48 B |
| 09/18/2024 | $152.95 | $153.33 (0.25%) | $155.16 | $151.43 | 1.45 M | $26.42 B |
| 09/17/2024 | $152.48 | $152.71 (0.15%) | $155.83 | $151.04 | 1.53 M | $26.31 B |
| 09/16/2024 | $152.45 | $152.45 (0%) | $153.05 | $150.91 | 1.32 M | $26.27 B |
| 09/13/2024 | $153.82 | $152.18 (-1.07%) | $154.90 | $152.07 | 1.22 M | $26.22 B |
| 09/12/2024 | $152.77 | $153.61 (0.55%) | $154.76 | $152.28 | 1.19 M | $26.47 B |
| 09/11/2024 | $153.77 | $152.34 (-0.93%) | $153.84 | $150.19 | 1.72 M | $26.25 B |
| 09/10/2024 | $157.10 | $154.85 (-1.43%) | $157.43 | $153.98 | 853,243 | $26.68 B |
| 09/09/2024 | $155.44 | $156.32 (0.57%) | $156.42 | $149.86 | 2.11 M | $26.93 B |
| 09/06/2024 | $157.76 | $156.61 (-0.73%) | $159.43 | $156.52 | 1.25 M | $26.98 B |
| 09/05/2024 | $158.60 | $157.06 (-0.97%) | $159.06 | $156.78 | 1.02 M | $27.06 B |
| 09/04/2024 | $155.63 | $158.04 (1.55%) | $159.13 | $155.63 | 990,159 | $27.23 B |
| 09/03/2024 | $160.75 | $155.90 (-3.02%) | $161.48 | $154.62 | 1.58 M | $26.86 B |
| 08/30/2024 | $161.06 | $161.71 (0.4%) | $162.12 | $160.43 | 1.21 M | $27.86 B |
| 08/29/2024 | $160.48 | $160.50 (0.01%) | $162.98 | $160.16 | 929,669 | $27.65 B |
| 08/28/2024 | $160.89 | $159.00 (-1.17%) | $161.15 | $158.13 | 1.15 M | $27.40 B |
| 08/27/2024 | $160.31 | $160.78 (0.29%) | $161.92 | $160.16 | 783,999 | $27.70 B |
| 08/26/2024 | $159.94 | $160.38 (0.28%) | $161.20 | $159.71 | 805,719 | $27.63 B |
| 08/23/2024 | $160.20 | $159.39 (-0.51%) | $160.90 | $158.80 | 1.08 M | $27.46 B |
| 08/22/2024 | $160.00 | $158.70 (-0.81%) | $161.82 | $158.52 | 1.22 M | $27.34 B |
| 08/21/2024 | $156.62 | $160.07 (2.2%) | $161.37 | $156.49 | 1.85 M | $27.58 B |
| 08/20/2024 | $150.73 | $154.81 (2.71%) | $155.64 | $149.98 | 2.75 M | $26.67 B |
| 08/19/2024 | $150.00 | $150.50 (0.33%) | $150.86 | $148.60 | 1.08 M | $25.93 B |
| 08/16/2024 | $146.46 | $149.94 (2.38%) | $151.10 | $146.39 | 1.90 M | $25.83 B |
| 08/15/2024 | $145.90 | $146.38 (0.33%) | $148.05 | $145.50 | 1.13 M | $25.22 B |
| 08/14/2024 | $144.63 | $144.91 (0.19%) | $145.91 | $143.17 | 954,205 | $24.97 B |
| 08/13/2024 | $147.31 | $144.88 (-1.65%) | $147.81 | $144.70 | 1.58 M | $24.96 B |
| 08/12/2024 | $145.89 | $147.29 (0.96%) | $149.50 | $145.26 | 2.59 M | $25.38 B |
| 08/09/2024 | $142.14 | $144.82 (1.89%) | $145.70 | $141.34 | 4.00 M | $24.95 B |
| 08/08/2024 | $136.83 | $138.78 (1.43%) | $138.87 | $135.24 | 2.62 M | $23.91 B |
| 08/07/2024 | $141.00 | $135.67 (-3.78%) | $141.44 | $135.61 | 2.71 M | $23.38 B |
| 08/06/2024 | $139.35 | $140.11 (0.55%) | $141.47 | $138.99 | 1.60 M | $24.14 B |
| 08/05/2024 | $141.16 | $139.49 (-1.18%) | $141.40 | $137.51 | 1.94 M | $23.73 B |
| 08/02/2024 | $146.00 | $143.68 (-1.59%) | $146.57 | $143.16 | 1.81 M | $24.51 B |
| 08/01/2024 | $150.16 | $145.96 (-2.8%) | $150.23 | $144.96 | 1.68 M | $24.90 B |
| 07/31/2024 | $151.10 | $150.53 (-0.38%) | $152.25 | $150.38 | 1.59 M | $25.68 B |
| 07/30/2024 | $150.43 | $150.00 (-0.29%) | $152.45 | $149.86 | 1.36 M | $25.59 B |
| 07/29/2024 | $151.41 | $150.70 (-0.47%) | $151.92 | $150.23 | 1.31 M | $25.71 B |
| 07/26/2024 | $150.63 | $150.75 (0.08%) | $151.06 | $149.16 | 1.36 M | $25.72 B |
| 07/25/2024 | $153.50 | $150.30 (-2.08%) | $153.50 | $150.02 | 1.47 M | $25.64 B |
| 07/24/2024 | $151.79 | $152.89 (0.72%) | $155.12 | $151.66 | 1.84 M | $26.08 B |
| 07/23/2024 | $150.45 | $151.71 (0.84%) | $152.52 | $150.07 | 1.11 M | $25.88 B |
| 07/22/2024 | $150.56 | $150.45 (-0.07%) | $151.06 | $148.86 | 1.08 M | $25.67 B |
| 07/19/2024 | $150.45 | $150.32 (-0.09%) | $151.25 | $148.92 | 1.64 M | $25.64 B |
| 07/18/2024 | $149.87 | $150.30 (0.29%) | $151.32 | $148.78 | 1.85 M | $25.64 B |
| 07/17/2024 | $154.13 | $149.87 (-2.76%) | $154.13 | $149.83 | 1.71 M | $25.57 B |
| 07/16/2024 | $153.79 | $154.10 (0.2%) | $154.56 | $152.73 | 1.18 M | $26.29 B |
| 07/15/2024 | $153.55 | $153.31 (-0.16%) | $154.57 | $152.31 | 1.19 M | $26.15 B |
| 07/12/2024 | $151.89 | $153.35 (0.96%) | $155.28 | $151.76 | 1.58 M | $26.16 B |
| 07/11/2024 | $150.01 | $151.52 (1.01%) | $153.08 | $149.85 | 2.37 M | $25.85 B |
| 07/10/2024 | $149.40 | $148.83 (-0.38%) | $149.98 | $147.62 | 1.80 M | $25.39 B |
| 07/09/2024 | $151.95 | $149.36 (-1.7%) | $151.95 | $149.15 | 1.32 M | $25.48 B |
| 07/08/2024 | $151.84 | $152.00 (0.11%) | $152.81 | $151.03 | 1.18 M | $25.93 B |
| 07/05/2024 | $152.84 | $151.74 (-0.72%) | $153.01 | $151.51 | 1.13 M | $25.89 B |
| 07/03/2024 | $154.21 | $153.50 (-0.46%) | $154.95 | $152.80 | 717,335 | $26.19 B |
| 07/02/2024 | $154.56 | $154.65 (0.06%) | $155.45 | $154.29 | 1.51 M | $26.38 B |
| 07/01/2024 | $154.05 | $154.29 (0.16%) | $155.88 | $153.38 | 1.26 M | $26.32 B |