The closing price for Take-Two Interactive Software (TTWO) in January 2026 was $220.30, on January 30. It was down 14.5% for the month. The latest price is $200.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $237.67 | $238.15 | $211.13 | $220.30 | 9,097,800 |
January 29 2026 | $241.04 | $243.71 | $236.13 | $239.27 | 1,907,100 |
January 28 2026 | $245.99 | $248.55 | $242.33 | $243.18 | 1,554,600 |
January 27 2026 | $246.05 | $248.54 | $242.73 | $245.52 | 1,173,800 |
January 26 2026 | $245.57 | $247.20 | $244.06 | $245.63 | 1,204,700 |
January 23 2026 | $241.14 | $245.82 | $240.94 | $245.73 | 1,174,900 |
January 22 2026 | $239.56 | $241.55 | $233.85 | $241.10 | 1,625,500 |
January 21 2026 | $240.61 | $241.00 | $236.01 | $238.23 | 1,267,600 |
January 20 2026 | $239.00 | $242.92 | $237.06 | $240.61 | 1,350,400 |
January 16 2026 | $244.97 | $245.03 | $239.00 | $240.14 | 1,718,300 |
January 15 2026 | $245.48 | $246.00 | $242.55 | $244.34 | 1,083,900 |
January 14 2026 | $246.68 | $246.75 | $241.51 | $245.49 | 1,454,700 |
January 13 2026 | $248.94 | $250.49 | $244.77 | $247.49 | 1,158,600 |
January 12 2026 | $249.04 | $251.21 | $245.74 | $248.92 | 1,177,100 |
January 09 2026 | $252.71 | $254.80 | $249.34 | $250.71 | 1,013,600 |
January 08 2026 | $256.94 | $257.91 | $250.59 | $252.38 | 1,567,800 |
January 07 2026 | $253.66 | $257.15 | $251.28 | $256.67 | 1,192,400 |
January 06 2026 | $257.29 | $257.80 | $253.58 | $254.35 | 922,100 |
January 05 2026 | $252.43 | $258.56 | $251.35 | $257.31 | 1,108,700 |
January 02 2026 | $257.71 | $257.71 | $250.20 | $251.60 | 1,317,900 |
Daily pricing data for Take-Two Interactive Software dates back to 4/15/1997, and may be incomplete.