The lowest closing price for Take-Two Interactive Software (TTWO) all-time was $3.33, on December 30, 1997. The latest price is $215.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $217.01 | $220.71 | $208.52 | $215.47 | 18,638,000 |
August 2026 | $246.05 | $256.62 | $216.76 | $219.70 | 56,204,800 |
July 2026 | $252.53 | $265.94 | $228.50 | $242.92 | 40,071,000 |
June 2026 | $227.99 | $252.95 | $206.00 | $249.98 | 64,002,600 |
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 | 43,641,500 |
February 2026 | $225.51 | $229.08 | $188.65 | $211.48 | 61,461,000 |
January 2026 | $257.71 | $258.56 | $211.13 | $220.30 | 34,071,500 |
December 2025 | $246.07 | $260.04 | $240.28 | $256.03 | 29,656,600 |
November 2025 | $257.75 | $257.75 | $227.25 | $246.07 | 38,201,300 |
October 2025 | $256.69 | $264.79 | $249.24 | $256.37 | 29,411,100 |
September 2025 | $231.16 | $261.47 | $229.33 | $258.36 | 36,431,000 |
August 2025 | $222.82 | $239.14 | $216.34 | $233.27 | 37,563,600 |
July 2025 | $242.43 | $243.90 | $222.30 | $222.73 | 37,742,200 |
June 2025 | $226.10 | $245.08 | $222.12 | $242.85 | 42,214,000 |
May 2025 | $234.12 | $240.78 | $211.00 | $226.28 | 63,517,300 |
April 2025 | $205.23 | $234.09 | $188.56 | $233.32 | 42,987,300 |
March 2025 | $212.89 | $220.93 | $197.00 | $207.25 | 36,610,100 |
February 2025 | $184.62 | $218.75 | $181.86 | $211.98 | 38,394,900 |
January 2025 | $184.66 | $192.50 | $177.35 | $185.51 | 30,804,100 |
December 2024 | $188.36 | $191.91 | $179.00 | $184.08 | 29,500,800 |
November 2024 | $161.12 | $190.43 | $160.83 | $188.38 | 33,039,100 |
October 2024 | $153.07 | $164.68 | $146.76 | $161.72 | 28,137,700 |
September 2024 | $160.75 | $161.48 | $147.23 | $153.71 | 31,566,300 |
Daily pricing data for Take-Two Interactive Software dates back to 4/15/1997, and may be incomplete.