NASDAQ : TTWO

Take-Two Interactive Software, Inc.

$243.8 USD

$6.76 (2.85%)

Volume
1.52M
Average Volume
2.45M
Market Capitalization
$45.27B
P/E Ratio
-150.89
Dividend Yield
0.00%
Price Target
$289.00
Year High
$265.94
Year Low
$187.63
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.24
Date Opening Price Closing Price %Chg Volume
2026-07-16 $243.00 $242.89 -0.05% 585.7K
2026-07-15 $237.49 $243.80 2.66% 1.63M
2026-07-14 $237.19 $237.04 -0.06% 1.46M
2026-07-13 $242.98 $244.10 0.46% 1.25M
2026-07-10 $247.37 $243.20 -1.69% 2.25M
2026-07-09 $251.65 $246.10 -2.21% 2.38M
2026-07-08 $256.94 $251.38 -2.16% 1.54M
2026-07-07 $263.08 $257.79 -2.01% 2.06M
2026-07-06 $252.99 $258.41 2.14% 1.9M
2026-07-02 $250.32 $254.99 1.87% 2.04M
2026-07-01 $252.53 $250.32 -0.88% 2.31M
2026-06-30 $244.50 $249.98 2.24% 3.12M
2026-06-29 $243.24 $247.15 1.61% 3.8M
2026-06-26 $240.84 $238.53 -0.96% 6.49M
2026-06-25 $237.02 $238.72 0.72% 2.85M
2026-06-24 $247.06 $235.77 -4.57% 4.15M
2026-06-23 $240.48 $242.64 0.90% 3.15M
2026-06-22 $244.61 $239.57 -2.06% 4.37M
2026-06-18 $239.14 $239.28 0.06% 7.24M
2026-06-17 $227.83 $228.03 0.09% 2.67M
2026-06-16 $217.00 $229.97 5.98% 3.49M
2026-06-15 $213.01 $216.23 1.51% 1.63M
2026-06-12 $211.26 $211.75 0.23% 1.5M
2026-06-11 $207.24 $212.08 2.34% 1.87M
2026-06-10 $209.96 $210.46 0.24% 2M
2026-06-09 $210.69 $212.05 0.65% 1.77M
2026-06-08 $214.00 $212.55 -0.68% 2.48M
2026-06-05 $217.33 $214.39 -1.35% 1.99M
2026-06-04 $217.01 $216.65 -0.17% 1.94M
2026-06-03 $220.00 $215.80 -1.91% 2.19M
2026-06-02 $222.26 $222.38 0.05% 2.68M
2026-06-01 $227.99 $226.98 -0.44% 2.63M
2026-05-29 $218.26 $224.16 2.70% 6.49M
2026-05-28 $219.67 $217.87 -0.82% 2.73M
2026-05-27 $217.97 $218.46 0.22% 2.98M
2026-05-26 $225.13 $220.67 -1.98% 3.24M
2026-05-22 $243.75 $227.55 -6.65% 7.05M
2026-05-21 $236.30 $238.08 0.75% 4.2M
2026-05-20 $236.10 $236.62 0.22% 1.86M
2026-05-19 $240.40 $238.14 -0.94% 1.78M
2026-05-18 $233.35 $242.16 3.78% 2.34M
2026-05-15 $243.77 $242.44 -0.55% 1.96M
2026-05-14 $239.50 $242.41 1.22% 3.67M
2026-05-13 $224.93 $226.99 0.92% 1.66M
2026-05-12 $224.36 $225.99 0.73% 1.79M
2026-05-11 $221.41 $221.47 0.03% 2.06M
2026-05-08 $222.64 $220.45 -0.98% 1.76M
2026-05-07 $225.06 $223.50 -0.69% 1.9M
2026-05-06 $221.00 $222.00 0.45% 1.85M
2026-05-05 $226.00 $223.11 -1.28% 1.31M
2026-05-04 $219.35 $225.18 2.66% 2.05M
2026-05-01 $215.46 $216.03 0.26% 1.04M
2026-04-30 $213.48 $213.76 0.13% 1.43M
2026-04-29 $212.59 $215.34 1.29% 1.03M
2026-04-28 $213.05 $213.01 -0.02% 929.31K
2026-04-27 $209.23 $213.77 2.17% 1.53M
2026-04-24 $210.99 $210.75 -0.11% 1.1M
2026-04-23 $215.01 $209.90 -2.38% 1.59M
2026-04-22 $219.09 $218.19 -0.41% 1.25M
2026-04-21 $218.00 $217.65 -0.16% 1.17M
2026-04-20 $212.14 $216.85 2.22% 1.38M
2026-04-17 $217.92 $212.04 -2.70% 1.79M
2026-04-16 $216.73 $213.93 -1.29% 1.38M
2026-04-15 $207.66 $214.15 3.13% 1.95M
2026-04-14 $202.52 $205.10 1.27% 1.73M
2026-04-13 $197.48 $201.36 1.96% 2.08M
2026-04-10 $197.40 $197.07 -0.17% 1.53M
2026-04-09 $201.01 $198.05 -1.47% 1.49M
2026-04-08 $202.82 $202.13 -0.34% 1.65M
2026-04-07 $195.84 $198.33 1.27% 1.25M
2026-04-06 $199.80 $196.69 -1.56% 1.41M
2026-04-02 $195.11 $199.87 2.44% 1.47M
2026-04-01 $198.00 $198.20 0.10% 1.35M
2026-03-31 $194.24 $197.50 1.68% 2.09M
2026-03-30 $192.79 $193.08 0.15% 2.09M
2026-03-27 $193.00 $189.69 -1.72% 1.87M
2026-03-26 $190.50 $194.72 2.22% 1.68M
2026-03-25 $194.06 $193.05 -0.52% 1.93M
2026-03-24 $199.57 $191.37 -4.11% 2.47M
2026-03-23 $201.34 $200.84 -0.25% 1.88M
2026-03-20 $200.71 $200.63 -0.04% 3.7M
2026-03-19 $203.40 $201.75 -0.81% 1.63M
2026-03-18 $204.80 $204.22 -0.28% 1.5M
2026-03-17 $209.06 $206.72 -1.12% 1.59M
2026-03-16 $209.46 $207.69 -0.85% 2.13M
2026-03-13 $209.33 $208.58 -0.36% 1.63M
2026-03-12 $210.68 $209.20 -0.70% 1.35M
2026-03-11 $209.13 $211.09 0.94% 1.87M
2026-03-10 $214.77 $209.08 -2.65% 1.88M
2026-03-09 $208.69 $214.63 2.85% 1.88M