Take-Two Interactive Software (TTWO) went public on April 15, 1997, when it opened at a split-adjusted price of $3.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $252.53 | $255.24 | $248.14 | $254.99 | 4,187,648 |
June 2026 | $227.99 | $252.95 | $206.00 | $249.98 | 63,916,732 |
May 2026 | $215.46 | $247.00 | $211.58 | $224.16 | 53,706,100 |
April 2026 | $198.00 | $221.22 | $193.79 | $213.76 | 30,493,200 |
March 2026 | $209.00 | $221.08 | $187.63 | $197.50 | 43,641,836 |
February 2026 | $225.51 | $229.08 | $188.65 | $211.48 | 61,460,997 |
January 2026 | $257.71 | $258.56 | $211.13 | $220.30 | 34,074,409 |
December 2025 | $246.07 | $260.04 | $240.28 | $256.03 | 29,640,696 |
November 2025 | $257.75 | $257.75 | $227.25 | $246.07 | 38,202,739 |
October 2025 | $256.69 | $264.79 | $249.24 | $256.37 | 29,414,872 |
September 2025 | $231.16 | $261.47 | $229.33 | $258.36 | 36,433,692 |
August 2025 | $222.82 | $239.14 | $216.34 | $233.27 | 37,565,211 |
July 2025 | $242.43 | $243.90 | $222.30 | $222.73 | 37,744,885 |
June 2025 | $226.10 | $245.08 | $222.12 | $242.85 | 42,216,148 |
May 2025 | $234.12 | $240.78 | $211.00 | $226.28 | 63,520,534 |
April 2025 | $205.23 | $234.09 | $188.56 | $233.32 | 42,988,862 |
March 2025 | $212.89 | $220.93 | $197.00 | $207.25 | 36,612,635 |
February 2025 | $184.62 | $218.75 | $181.86 | $211.98 | 38,397,080 |
January 2025 | $184.66 | $192.50 | $177.35 | $185.51 | 30,806,034 |
December 2024 | $188.36 | $191.91 | $179.00 | $184.08 | 29,503,230 |
November 2024 | $161.12 | $190.43 | $160.83 | $188.38 | 33,041,734 |
October 2024 | $153.07 | $164.68 | $146.76 | $161.72 | 28,138,946 |
September 2024 | $160.75 | $161.48 | $147.23 | $153.71 | 31,567,684 |
August 2024 | $150.16 | $162.98 | $135.24 | $161.71 | 37,358,723 |
July 2024 | $154.05 | $155.88 | $147.62 | $150.53 | 31,558,825 |