5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+4.12%
3 MONTH PERFORMANCE
+1.81%
6 MONTH PERFORMANCE
+27.43%
YEAR-TO-DATE PERFORMANCE
-3.61%
1 YEAR PERFORMANCE
+5.85%
Take-Two Interactive Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $242.34 | $246.83 (1.85%) | $246.93 | $242.34 | 128.23 K | |
| 08/13/2026 | $243.77 | $241.91 (-0.76%) | $245.43 | $239.52 | 1.67 M | $45.04 B |
| 08/12/2026 | $248.38 | $243.00 (-2.17%) | $248.96 | $242.21 | 1.84 M | $45.25 B |
| 08/11/2026 | $253.37 | $250.50 (-1.13%) | $254.95 | $247.83 | 2.45 M | $46.64 B |
| 08/10/2026 | $247.55 | $253.57 (2.43%) | $256.62 | $247.34 | 3.78 M | $47.21 B |
| 08/07/2026 | $233.50 | $246.50 (5.57%) | $247.54 | $231.07 | 3.99 M | $45.90 B |
| 08/06/2026 | $240.66 | $232.47 (-3.4%) | $242.97 | $228.20 | 3.99 M | $43.29 B |
| 08/05/2026 | $242.76 | $234.91 (-3.23%) | $243.51 | $232.34 | 2.11 M | $43.74 B |
| 08/04/2026 | $244.19 | $240.22 (-1.63%) | $246.25 | $239.51 | 2.10 M | $44.73 B |
| 08/03/2026 | $246.05 | $245.15 (-0.37%) | $248.46 | $243.76 | 1.63 M | $45.65 B |
| 07/31/2026 | $246.37 | $242.92 (-1.4%) | $247.08 | $237.96 | 1.93 M | $45.01 B |
| 07/30/2026 | $242.02 | $247.43 (2.24%) | $247.66 | $242.02 | 2.31 M | $45.85 B |
| 07/29/2026 | $248.17 | $246.43 (-0.7%) | $250.93 | $246.06 | 2.48 M | $45.66 B |
| 07/28/2026 | $245.22 | $247.62 (0.98%) | $248.70 | $241.42 | 1.94 M | $45.88 B |
| 07/27/2026 | $237.93 | $243.95 (2.53%) | $244.51 | $235.62 | 2.03 M | $45.20 B |
| 07/24/2026 | $231.69 | $231.65 (-0.02%) | $234.16 | $229.56 | 1.34 M | $42.92 B |
| 07/23/2026 | $231.87 | $230.25 (-0.7%) | $233.18 | $228.50 | 1.49 M | $42.67 B |
| 07/22/2026 | $236.24 | $233.58 (-1.13%) | $236.50 | $232.57 | 1.27 M | $43.28 B |
| 07/21/2026 | $237.83 | $235.93 (-0.8%) | $239.38 | $235.30 | 1.20 M | $43.72 B |
| 07/20/2026 | $236.80 | $238.98 (0.92%) | $241.79 | $236.75 | 1.35 M | $44.28 B |
| 07/17/2026 | $235.64 | $236.68 (0.44%) | $239.25 | $232.50 | 2.36 M | $43.86 B |
| 07/16/2026 | $243.00 | $239.57 (-1.41%) | $243.50 | $238.00 | 1.56 M | $44.39 B |
| 07/15/2026 | $237.49 | $243.80 (2.66%) | $246.19 | $237.25 | 1.63 M | $45.18 B |
| 07/14/2026 | $237.19 | $237.04 (-0.06%) | $241.86 | $236.24 | 1.46 M | $43.92 B |
| 07/13/2026 | $242.98 | $244.10 (0.46%) | $246.70 | $242.98 | 1.25 M | $45.23 B |
| 07/10/2026 | $247.37 | $243.20 (-1.69%) | $249.00 | $242.25 | 2.25 M | $45.06 B |
| 07/09/2026 | $251.65 | $246.10 (-2.21%) | $253.86 | $244.30 | 2.38 M | $45.60 B |
| 07/08/2026 | $256.94 | $251.38 (-2.16%) | $259.99 | $250.92 | 1.54 M | $46.58 B |
| 07/07/2026 | $263.08 | $257.79 (-2.01%) | $265.94 | $256.86 | 2.06 M | $47.77 B |
| 07/06/2026 | $252.99 | $258.41 (2.14%) | $258.51 | $252.64 | 1.90 M | $47.88 B |
| 07/02/2026 | $250.32 | $254.99 (1.87%) | $255.27 | $249.14 | 2.04 M | $47.25 B |
| 07/01/2026 | $252.53 | $250.32 (-0.88%) | $253.20 | $248.14 | 2.31 M | $46.38 B |
| 06/30/2026 | $244.50 | $249.98 (2.24%) | $252.95 | $243.22 | 3.12 M | $46.32 B |
| 06/29/2026 | $243.24 | $247.15 (1.61%) | $250.47 | $242.45 | 3.80 M | $45.80 B |
| 06/26/2026 | $240.84 | $238.53 (-0.96%) | $241.10 | $233.40 | 6.49 M | $44.20 B |
| 06/25/2026 | $237.02 | $238.72 (0.72%) | $240.84 | $230.67 | 2.85 M | $44.23 B |
| 06/24/2026 | $247.06 | $235.77 (-4.57%) | $249.29 | $234.00 | 4.15 M | $43.69 B |
| 06/23/2026 | $240.48 | $242.64 (0.9%) | $247.42 | $240.10 | 3.15 M | $44.96 B |
| 06/22/2026 | $244.61 | $239.57 (-2.06%) | $251.24 | $237.20 | 4.37 M | $44.39 B |
| 06/18/2026 | $239.14 | $239.28 (0.06%) | $242.15 | $233.23 | 7.24 M | $44.34 B |
| 06/17/2026 | $227.83 | $228.03 (0.09%) | $234.72 | $226.45 | 2.67 M | $42.25 B |
| 06/16/2026 | $217.00 | $229.97 (5.98%) | $230.50 | $214.03 | 3.49 M | $42.61 B |
| 06/15/2026 | $213.01 | $216.23 (1.51%) | $217.37 | $211.75 | 1.63 M | $40.07 B |
| 06/12/2026 | $211.26 | $211.75 (0.23%) | $213.26 | $209.00 | 1.50 M | $39.24 B |
| 06/11/2026 | $207.24 | $212.08 (2.34%) | $213.77 | $206.00 | 1.87 M | $39.30 B |
| 06/10/2026 | $209.96 | $210.46 (0.24%) | $214.17 | $208.82 | 2.00 M | $39.00 B |
| 06/09/2026 | $210.69 | $212.05 (0.65%) | $213.32 | $207.91 | 1.77 M | $39.29 B |
| 06/08/2026 | $214.00 | $212.55 (-0.68%) | $214.36 | $208.50 | 2.48 M | $39.39 B |
| 06/05/2026 | $217.33 | $214.39 (-1.35%) | $220.29 | $212.78 | 1.99 M | $39.73 B |
| 06/04/2026 | $217.01 | $216.65 (-0.17%) | $220.75 | $216.35 | 1.94 M | $40.15 B |
| 06/03/2026 | $220.00 | $215.80 (-1.91%) | $220.79 | $214.29 | 2.19 M | $39.99 B |
| 06/02/2026 | $222.26 | $222.38 (0.05%) | $224.00 | $217.36 | 2.68 M | $41.21 B |
| 06/01/2026 | $227.99 | $226.98 (-0.44%) | $231.02 | $223.88 | 2.63 M | $42.06 B |
| 05/29/2026 | $218.26 | $224.16 (2.7%) | $227.78 | $217.85 | 6.49 M | $41.54 B |
| 05/28/2026 | $219.67 | $217.87 (-0.82%) | $221.48 | $216.31 | 2.73 M | $40.37 B |
| 05/27/2026 | $217.97 | $218.46 (0.22%) | $224.11 | $216.40 | 2.98 M | $40.48 B |
| 05/26/2026 | $225.13 | $220.67 (-1.98%) | $230.64 | $220.49 | 3.24 M | $40.89 B |
| 05/22/2026 | $243.75 | $227.55 (-6.65%) | $247.00 | $220.56 | 7.05 M | $42.17 B |
| 05/21/2026 | $236.30 | $238.08 (0.75%) | $241.91 | $236.10 | 4.20 M | $44.12 B |
| 05/20/2026 | $236.10 | $236.62 (0.22%) | $237.32 | $233.13 | 1.86 M | $43.85 B |
| 05/19/2026 | $240.40 | $238.14 (-0.94%) | $242.16 | $235.90 | 1.78 M | $44.13 B |
| 05/18/2026 | $233.35 | $242.16 (3.78%) | $244.13 | $231.96 | 2.34 M | $44.87 B |
| 05/15/2026 | $243.77 | $242.44 (-0.55%) | $246.24 | $240.29 | 1.96 M | $44.92 B |
| 05/14/2026 | $239.50 | $242.41 (1.22%) | $246.25 | $236.50 | 3.67 M | $44.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
