-
5 DAY PERFORMANCE
+9.42% -
1 MONTH PERFORMANCE
+17.73% -
3 MONTH PERFORMANCE
+32.09% -
6 MONTH PERFORMANCE
+20.81% -
YEAR-TO-DATE PERFORMANCE
+11.34% -
1 YEAR PERFORMANCE
+31.42%
Take-Two Interactive Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $174.00 | $179.17 (2.97%) | $180.53 | $171.40 | 3.70 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 |
| 10/01/2024 | $153.07 | $150.48 (-1.69%) | $153.07 | $149.51 | 1.38 M | $25.93 B |
| 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 |