NASDAQ · TTWO

Take-Two Interactive Software, Inc.

Technology · Electronic Gaming & Multimedia

$195.29

Down-$0.43 (-0.22%)

Updated Oct 29, 2026, 2:04 PM

SID Score

5.3/10

Composite research score

Smart Money

54/100

Neutral

Price performance · TTWO

TTWO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 28, 2026

Daily close

View OHLC price history

TTWO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$200.23	$201.50	$195.03	$195.29	2.12M
Oct 27, 2026	$204.39	$204.51	$199.60	$201.28	1.95M
Oct 26, 2026	$203.74	$204.0663	$199.90	$203.35	1.67M
Oct 23, 2026	$207.64	$208.38	$203.53	$203.69	1.56M
Oct 22, 2026	$206.48	$212.00	$206.45	$207.81	2.36M
Oct 21, 2026	$206.36	$208.40	$204.28	$206.16	2.18M
Oct 20, 2026	$205.65	$207.37	$204.95	$206.70	1.29M
Oct 19, 2026	$205.19	$206.57	$204.00	$204.92	1.69M
Oct 16, 2026	$210.54	$212.16	$203.71	$205.28	2.6M
Oct 15, 2026	$202.92	$210.81	$202.49	$209.38	3.16M
Oct 14, 2026	$203.12	$206.71	$200.93	$201.23	2.61M
Oct 13, 2026	$209.085	$209.55	$196.30	$200.32	5.21M
Oct 12, 2026	$213.51	$214.68	$206.56	$208.82	1.89M
Oct 9, 2026	$211.95	$215.6575	$210.00	$213.44	1.93M
Oct 8, 2026	$204.75	$212.33	$203.72	$209.37	2.71M
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