TTWO·Historical Data
Check TTWO's full daily price history. Download OHLC data as CSV and track long-term trends.
Take-Two Interactive (TTWO) — OHLC preview (1997-04-15 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 210.54 | 212.16 | 203.71 | 205.28 | — |
| 2026-10-15 | 203.12 | 210.81 | 202.49 | 209.38 | — |
| 2026-10-14 | 203.25 | 206.71 | 200.93 | 201.23 | — |
| 2026-10-13 | 208.95 | 209.52 | 196.3 | 200.32 | — |
| 2026-10-12 | 213.51 | 214.63 | 206.56 | 208.82 | — |
| 2026-10-09 | 211.73 | 215.66 | 210 | 213.44 | — |
| 2026-10-08 | 204.75 | 212.33 | 203.72 | 209.37 | — |
| 2026-10-07 | 201.68 | 205.83 | 201.32 | 204.01 | — |
| 2026-10-06 | 203.27 | 205.01 | 201.7 | 202.53 | — |
| 2026-10-05 | 202.73 | 204.59 | 201.6 | 203.46 | — |
| 2026-10-02 | 203.86 | 204.68 | 201.2 | 202.73 | — |
| 2026-10-01 | 207.5 | 207.88 | 200.47 | 203.62 | — |
| 2026-09-30 | 203.76 | 210.1 | 203 | 207.5 | — |
| 2026-09-29 | 202.35 | 203.08 | 200 | 202.78 | — |
| 2026-09-28 | 200.72 | 203.54 | 199.46 | 202.35 | — |
| 2026-09-25 | 203.48 | 203.99 | 200.55 | 201.44 | — |
| 2026-09-24 | 207.2 | 209.4 | 202.37 | 202.98 | — |
| 2026-09-23 | 207.08 | 208.78 | 203.18 | 206.32 | — |
| 2026-09-21 | 206.2 | 210.5 | 204 | 209.92 | — |
| 2026-09-18 | 210.8 | 211.8 | 205.19 | 205.45 | — |
| 2026-09-17 | 212.5 | 213.46 | 207.77 | 210.62 | — |
| 2026-09-16 | 211.59 | 215 | 210.72 | 211.81 | — |
| 2026-09-15 | 219.53 | 220.45 | 211.54 | 211.91 | — |
| 2026-09-14 | 218.43 | 224.26 | 214.54 | 222.91 | — |
| 2026-09-11 | 217.58 | 219.81 | 215.27 | 215.47 | — |
| 2026-09-10 | 209.68 | 219.57 | 209.24 | 216.96 | — |
| 2026-09-09 | 212.39 | 213.19 | 208.52 | 211.14 | — |
| 2026-09-08 | 213.84 | 216.26 | 210.18 | 213.29 | — |
| 2026-09-04 | 214 | 216.99 | 211.33 | 214.69 | — |
| 2026-09-02 | 216.7 | 220.71 | 214.85 | 216.14 | — |