NASDAQ · TTWO

Take-Two Interactive Software, Inc.

Technology · Electronic Gaming & Multimedia

$204.01

Up+$1.48 (+0.73%)

Updated Oct 8, 2026, 11:16 AM

SID Score

5.6/10

Composite research score

Smart Money

62/100

Neutral

Price performance · TTWO

TTWO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

TTWO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$201.53	$205.89	$201.32	$204.01	2.21M
Oct 6, 2026	$203.31	$205.01	$201.70	$202.53	2.06M
Oct 5, 2026	$202.73	$204.59	$201.58	$203.46	2.23M
Oct 2, 2026	$203.69	$204.68	$201.20	$202.73	1.6M
Oct 1, 2026	$207.50	$207.88	$200.44	$203.62	2.66M
Sep 30, 2026	$203.69	$210.15	$203.00	$207.50	2.45M
Sep 29, 2026	$202.35	$203.08	$200.00	$202.78	1.96M
Sep 28, 2026	$200.72	$203.545	$199.46	$202.35	2.07M
Sep 25, 2026	$203.48	$203.99	$200.55	$201.44	2.08M
Sep 24, 2026	$207.20	$209.40	$202.37	$202.98	2.34M
Sep 23, 2026	$206.26	$208.7799	$203.185	$206.32	2.42M
Sep 22, 2026	$211.71	$211.795	$204.25	$205.53	3.03M
Sep 21, 2026	$206.20	$210.50	$204.00	$209.92	2.63M
Sep 18, 2026	$210.80	$211.7952	$205.19	$205.45	5.72M
Sep 17, 2026	$212.50	$213.46	$207.77	$210.62	2.64M
Sep 16, 2026	$211.59	$215.00	$210.72	$211.81	2.16M
Sep 15, 2026	$220.24	$220.45	$211.535	$211.91	2.56M
Sep 14, 2026	$218.43	$224.26	$214.54	$222.91	2.19M
Sep 11, 2026	$217.60	$219.84	$215.27	$215.47	1.35M
Sep 10, 2026	$209.68	$219.575	$209.245	$216.96	2.48M
Sep 9, 2026	$212.39	$213.1899	$208.5183	$211.14	2.18M