Download TTWO daily OHLC history, export CSV, and review long-term price data.
Take-Two Interactive (TTWO) — OHLC preview (1997-04-15 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 235.45 | 239.24 | 232.5 | 236.68 | — |
| 2026-07-16 | 243 | 243.5 | 238 | 239.57 | — |
| 2026-07-15 | 237.49 | 246.19 | 237.25 | 243.8 | — |
| 2026-07-14 | 236.24 | 241.86 | 236.24 | 237.04 | — |
| 2026-07-13 | 242.98 | 246.7 | 242.98 | 244.1 | — |
| 2026-07-10 | 247.37 | 249 | 242.25 | 243.2 | — |
| 2026-07-17 | 235.5 | 239.2 | 232.5 | 236.7 | +0.5% |
| 2026-07-16 | 243.0 | 243.5 | 238.0 | 239.6 | -1.4% |
| 2026-07-15 | 237.5 | 246.2 | 237.3 | 243.8 | +2.7% |
| 2026-07-14 | 236.2 | 241.9 | 236.2 | 237.0 | +0.3% |
| 2026-07-13 | 243.0 | 246.7 | 243.0 | 244.1 | +0.5% |
| 2026-07-10 | 247.4 | 249.0 | 242.3 | 243.2 | -1.7% |
| 2026-07-09 | 251.6 | 253.7 | 244.3 | 246.1 | -2.2% |
| 2026-07-08 | 256.9 | 260.0 | 250.9 | 251.4 | -2.2% |
| 2026-07-07 | 263.1 | 265.7 | 256.9 | 257.8 | -2.0% |
| 2026-07-06 | 253.0 | 258.5 | 252.6 | 258.4 | +2.1% |
| 2026-07-02 | 249.9 | 255.2 | 249.1 | 255.0 | +2.0% |
| 2026-07-01 | 252.5 | 253.2 | 248.1 | 250.3 | -0.9% |
| 2026-06-30 | 244.3 | 253.0 | 243.2 | 250.0 | +2.3% |
| 2026-06-29 | 243.2 | 250.5 | 242.5 | 247.2 | +1.6% |
| 2026-06-26 | 240.9 | 241.1 | 233.4 | 238.5 | -1.0% |
| 2026-06-25 | 237.0 | 240.8 | 230.7 | 238.7 | +0.7% |
| 2026-06-24 | 247.0 | 249.0 | 234.0 | 235.8 | -4.5% |
| 2026-06-23 | 240.9 | 247.4 | 240.3 | 242.6 | +0.7% |
| 2026-06-22 | 244.6 | 251.2 | 237.2 | 239.6 | -2.1% |
| 2026-06-18 | 239.5 | 242.1 | 233.2 | 239.3 | -0.1% |
| 2026-06-17 | 227.8 | 234.7 | 226.5 | 228.0 | +0.1% |
| 2026-06-16 | 217.0 | 230.5 | 214.0 | 230.0 | +6.0% |
| 2026-06-15 | 213.0 | 217.4 | 211.9 | 216.2 | +1.5% |
| 2026-06-12 | 211.6 | 213.2 | 209.0 | 211.8 | +0.1% |
| 2026-06-11 | 207.2 | 213.8 | 206.0 | 212.1 | +2.3% |
| 2026-06-10 | 210.0 | 214.2 | 208.8 | 210.5 | +0.2% |
| 2026-06-09 | 210.7 | 213.3 | 207.9 | 212.1 | +0.6% |
| 2026-06-05 | 217.3 | 220.3 | 212.8 | 214.4 | -1.4% |
| 2026-06-04 | 217.1 | 220.8 | 216.4 | 216.7 | -0.2% |
| 2026-06-03 | 219.9 | 220.8 | 214.3 | 215.8 | -1.9% |
| 2026-07-09 |
| 251.61 |
| 253.68 |
| 244.29 |
| 246.1 |
| — |
| 2026-07-08 | 256.94 | 259.99 | 250.92 | 251.38 | — |
| 2026-07-07 | 263.08 | 265.65 | 256.86 | 257.79 | — |
| 2026-07-06 | 252.99 | 258.51 | 252.64 | 258.41 | — |
| 2026-07-02 | 249.9 | 255.24 | 249.14 | 254.99 | — |
| 2026-07-01 | 252.53 | 253.2 | 248.14 | 250.32 | — |
| 2026-06-30 | 244.28 | 252.95 | 243.22 | 249.98 | — |
| 2026-06-29 | 243.2 | 250.47 | 242.45 | 247.15 | — |
| 2026-06-26 | 240.86 | 241.1 | 233.4 | 238.53 | — |
| 2026-06-25 | 237.02 | 240.81 | 230.67 | 238.72 | — |
| 2026-06-24 | 247 | 249 | 234 | 235.77 | — |
| 2026-06-23 | 240.9 | 247.42 | 240.3 | 242.64 | — |
| 2026-06-22 | 244.61 | 251.24 | 237.2 | 239.57 | — |
| 2026-06-18 | 239.54 | 242.13 | 233.23 | 239.28 | — |
| 2026-06-17 | 227.83 | 234.72 | 226.5 | 228.03 | — |
| 2026-06-16 | 217 | 230.5 | 214.03 | 229.97 | — |
| 2026-06-15 | 213.01 | 217.37 | 211.87 | 216.23 | — |
| 2026-06-12 | 211.56 | 213.19 | 209 | 211.75 | — |
| 2026-06-11 | 207.24 | 213.76 | 206 | 212.08 | — |
| 2026-06-10 | 209.96 | 214.17 | 208.82 | 210.46 | — |
| 2026-06-09 | 210.69 | 213.32 | 207.91 | 212.05 | — |
| 2026-06-05 | 217.33 | 220.29 | 212.82 | 214.39 | — |
| 2026-06-04 | 217.07 | 220.75 | 216.35 | 216.65 | — |
| 2026-06-03 | 219.88 | 220.79 | 214.29 | 215.8 | — |