TTWO monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | -9.1 |
| 2000-02 | 3.62 |
| 2000-03 | -5.36 |
| 2000-04 | -25.52 |
| 2000-05 | -13.22 |
| 2000-06 | 18.3 |
| 2000-07 | -18.07 |
| 2000-08 | 40.43 |
| 2000-09 | -9.8 |
| 2000-10 | 1.47 |
| 2000-11 | -21.32 |
| 2000-12 | 16.57 |
| 2001-01 | 12 |
| 2001-02 | -11.53 |
| 2001-03 | 26.13 |
| 2001-04 | 5.21 |
| 2001-05 | 37.71 |
| 2001-06 | -11.2 |
In the last 67 months, TTWO increased in 31 and decreased in 36. The average return for this period was +0.66%, while the median return was -1.02%. Maximum gain was +18.23% on 2023-11 and maximum loss was -21.31% on 2022-04.
Total : 67 Months
In the last 67 months, TTWO increased in 31 and decreased in 36. The average return for this period was +0.66%, while the median return was -1.02%. Maximum gain was +18.23% on 2023-11 and maximum loss was -21.31% on 2022-04.
In the last 12 months, TTWO increased in 8 and decreased in 4. The average return for this period was +2.82%, while the median return was +2.00%. Maximum gain was +13.92% on 2025-02 and maximum loss was -7.23% on 2025-07.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -0.7% | -8.2% | -5.7% | -2.6% | +9% | -3.1% | -3.1% | -6.9% | -4.8% | +14.2% | -9.7% | +10.8% |
| 2022 | -8.5% | +1.1% | -3.8% | -21.3% | +2.1% | -1.7% | +6.3% | -3.9% | -9.7% | +4.5% | -9.1% | -2.1% |
| 2023 | +9.8% | -2.4% | +9.8% | +4.7% | +11% | +7% | +3.5% | -6.3% | -1% | -3.8% | +18.2% | +2% |
| 2024 | +3.6% | -11.7% | -1.2% | -4.8% | +12.3% | -5% | -2.4% | +10.8% | -1.4% | +7.5% | +15% | -2.1% |
| 2025 | +1.3% | +13.9% | -0.4% | +11% | -3.8% | +6.7% | -7.2% | +5.8% | +7.2% | +0.4% | -3.7% | +2.7% |
| 2026 | -12.4% | -4.7% | -7.7% | +7.9% | +3.8% | +10.1% | -2.5% | — | — | — | — | — |
| 3Y Avg | -2.5% | -0.8% | -3.1% | +4.7% | +4.1% | +4% | -4% | +8.3% | +2.9% | +3.9% | +5.6% | +0.3% |
| 2026-07 | 250.3 | 244.1 | -2.5% |
| 2026-06 | 227.0 | 250.0 | +10.1% |
| 2026-05 | 216.0 | 224.2 | +3.8% |
| 2026-04 | 198.2 | 213.8 | +7.9% |
| 2026-03 | 213.9 | 197.5 | -7.7% |
| 2026-02 | 221.8 | 211.5 | -4.7% |
| 2026-01 | 251.6 | 220.3 | -12.4% |
| 2025-12 | 249.3 | 256.0 | +2.7% |
| 2025-11 | 255.7 | 246.1 | -3.8% |
| 2025-10 | 255.4 | 256.4 | +0.4% |
| 2025-09 | 241.0 | 258.4 | +7.2% |
| 2025-08 | 220.6 | 233.3 | +5.8% |
| 2025-07 | 240.1 | 222.7 | -7.2% |
| 2025-06 | 227.6 | 242.9 | +6.7% |
| 2025-05 | 235.2 | 226.3 | -3.8% |
| 2025-04 | 210.1 | 233.3 | +11.0% |
| 2025-03 | 208.1 | 207.3 | -0.4% |
| 2025-02 | 186.1 | 212.0 | +13.9% |
| 2025-01 | 183.1 | 185.5 | +1.3% |
| 2024-12 | 188.0 | 184.1 | -2.1% |
| 2024-11 | 163.8 | 188.4 | +15.0% |
| 2024-10 | 150.5 | 161.7 | +7.5% |
| 2024-09 | 155.9 | 153.7 | -1.4% |
| 2024-08 | 146.0 | 161.7 | +10.8% |
| 2024-07 | 154.3 | 150.5 | -2.4% |
| 2024-06 | 163.6 | 155.5 | -5.0% |
| 2024-05 | 142.7 | 160.4 | +12.3% |
| 2024-04 | 150.0 | 142.8 | -4.8% |
| 2024-03 | 150.3 | 148.5 | -1.2% |
| 2024-02 | 166.3 | 146.9 | -11.7% |
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -0.7% | -8.2% | -5.7% | -2.6% | +9% | -3.1% | -3.1% | -6.9% | -4.8% | +14.2% | -9.7% | +10.8% |
| 2022 | -8.5% | +1.1% | -3.8% | -21.3% | +2.1% | -1.7% | +6.3% | -3.9% | -9.7% | +4.5% | -9.1% | -2.1% |
| 2023 | +9.8% | -2.4% | +9.8% | +4.7% | +11% | +7% | +3.5% | -6.3% | -1% | -3.8% | +18.2% | +2% |
| 2024 | +3.6% | -11.7% | -1.2% | -4.8% | +12.3% | -5% | -2.4% | +10.8% | -1.4% | +7.5% | +15% | -2.1% |
| 2025 | +1.3% | +13.9% | -0.4% | +11% | -3.8% | +6.7% | -7.2% | +5.8% | +7.2% | +0.4% | -3.7% | +2.7% |
| 2026 | -12.4% | -4.7% | -7.7% | +7.9% | +3.8% | +10.1% | -2.5% | — | — | — | — | — |
| 3Y Avg | -2.5% | -0.8% | -3.1% | +4.7% | +4.1% | +4% | -4% | +8.3% | +2.9% | +3.9% | +5.6% | +0.3% |
| 2001-07 | 8.08 |
| 2001-08 | -12.63 |
| 2001-09 | -52.85 |
| 2001-10 | 98.93 |
| 2001-11 | -6.45 |
| 2001-12 | 14.44 |
| 2002-01 | 10.74 |
| 2002-02 | 0.4 |
| 2002-03 | 2.92 |
| 2002-04 | 25.13 |
| 2002-05 | 5.42 |
| 2002-06 | -17.93 |
| 2002-07 | 9.5 |
| 2002-08 | 21.85 |
| 2002-09 | 15.47 |
| 2002-10 | -10.61 |
| 2002-11 | 14.52 |
| 2002-12 | -18.65 |
| 2003-01 | -8.84 |
| 2003-02 | 0.43 |
| 2003-03 | 7.29 |
| 2003-04 | -0.07 |
| 2003-05 | 14.01 |
| 2003-06 | 14.22 |
| 2003-07 | -9.02 |
| 2003-08 | 14 |
| 2003-09 | 14.83 |
| 2003-10 | 11.55 |
| 2003-11 | -14.95 |
| 2003-12 | -15.45 |
| 2004-01 | -0.41 |
| 2004-02 | 5.3 |
| 2004-03 | 11.96 |
| 2004-04 | -21.83 |
| 2004-05 | -1.19 |
| 2004-06 | 2.92 |
| 2004-07 | 3.48 |
| 2004-08 | 4.9 |
| 2004-09 | 0.83 |
| 2004-10 | -5.06 |
| 2004-11 | 2.78 |
| 2004-12 | -3.09 |
| 2005-01 | -0.38 |
| 2005-02 | 2.95 |
| 2005-03 | 6.36 |
| 2005-04 | -9.47 |
| 2005-05 | 7.56 |
| 2005-06 | -3.67 |
| 2005-07 | -3.15 |
| 2005-08 | -2.02 |
| 2005-09 | -6.32 |
| 2005-10 | -5.41 |
| 2005-11 | 4.11 |
| 2005-12 | -4.89 |
| 2006-01 | -12.13 |
| 2006-02 | 2.84 |
| 2006-03 | 19.69 |
| 2006-04 | -2.01 |
| 2006-05 | -5.07 |
| 2006-06 | -34.78 |
| 2006-07 | 0.75 |
| 2006-08 | 17.08 |
| 2006-09 | 26.08 |
| 2006-10 | 1.01 |
| 2006-11 | 21.07 |
| 2006-12 | -0.39 |
| 2007-01 | -1.59 |
| 2007-02 | 1.25 |
| 2007-03 | 18.05 |
| 2007-04 | -6.76 |
| 2007-05 | 5.64 |
| 2007-06 | -4.17 |
| 2007-07 | -11.23 |
| 2007-08 | -4.65 |
| 2007-09 | 4.34 |
| 2007-10 | 6.7 |
| 2007-11 | -16.41 |
| 2007-12 | 13.33 |
| 2008-01 | -8.97 |
| 2008-02 | 55.15 |
| 2008-03 | -2.6 |
| 2008-04 | 0.92 |
| 2008-05 | 3.76 |
| 2008-06 | -5.3 |
| 2008-07 | -9.31 |
| 2008-08 | 8.48 |
| 2008-09 | -33.17 |
| 2008-10 | -25.55 |
| 2008-11 | -0.9 |
| 2008-12 | -31.27 |
| 2009-01 | -11.7 |
| 2009-02 | -11.95 |
| 2009-03 | 47.79 |
| 2009-04 | 7.2 |
| 2009-05 | -2.49 |
| 2009-06 | 5.11 |
| 2009-07 | -2.16 |
| 2009-08 | 9.26 |
| 2009-09 | 10.33 |
| 2009-10 | 1.29 |
| 2009-11 | 3.21 |
| 2009-12 | -11.84 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 242.98 | 246.7 | 242.98 | 244.1 | — |
| 2026-07-10 | 247.37 | 249 | 242.25 | 243.2 | — |
| 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 | — |
| 2026-06-02 | 222.26 | 223.89 | 217.36 | 222.38 | — |
| 2026-06-01 | 227.95 | 231.02 | 223.88 | 226.98 | — |
| 2026-05-29 | 218.27 | 227.77 | 217.85 | 224.16 | — |
| 2026-05-28 | 219.67 | 221.48 | 216.32 | 217.87 | — |
| 2026-05-27 | 217.97 | 224.11 | 216.4 | 218.46 | — |
| 2026-05-22 | 243.75 | 247 | 220.56 | 227.55 | — |
| 2026-05-21 | 236.3 | 241.91 | 236.1 | 238.08 | — |
| 2026-05-20 | 236.1 | 237.32 | 233.13 | 236.62 | — |
| 2026-05-19 | 240.4 | 242.16 | 235.9 | 238.14 | — |
| 2026-05-18 | 233.35 | 244.13 | 231.96 | 242.16 | — |
| 2026-05-15 | 243.77 | 246.24 | 240.29 | 242.44 | — |
| 2026-05-14 | 239.5 | 246.25 | 236.5 | 242.41 | — |
| 2026-05-13 | 224.91 | 228.94 | 221.73 | 226.99 | — |
| 2026-05-12 | 224.36 | 228.79 | 221.7 | 225.99 | — |
| 2026-05-11 | 221 | 224.93 | 219.04 | 221.47 | — |
| 2026-05-08 | 222.64 | 222.98 | 219.71 | 220.45 | — |
| 2026-05-07 | 225.06 | 227.02 | 222.16 | 223.5 | — |
| 2026-05-06 | 221.01 | 225.14 | 218.7 | 222 | — |
| 2026-05-05 | 226 | 226.44 | 221.96 | 223.11 | — |
| 2026-05-04 | 219.35 | 227.02 | 218.21 | 225.18 | — |
| 2026-05-01 | 215.46 | 217.36 | 211.58 | 216.03 | — |
| 2026-04-30 | 213.48 | 215.5 | 211.39 | 213.76 | — |
| 2026-04-29 | 212.59 | 215.92 | 209.51 | 215.34 | — |
| 2026-04-28 | 213.05 | 215.79 | 211.26 | 213.01 | — |
| 2026-04-27 | 209.14 | 216.35 | 208.75 | 213.77 | — |
| 2026-04-24 | 210.99 | 211 | 207.8 | 210.75 | — |
| 2026-04-23 | 215.01 | 215.01 | 206.45 | 209.9 | — |
| 2026-04-22 | 219.27 | 221.22 | 216.68 | 218.19 | — |
| 2026-04-21 | 218 | 219.87 | 215.73 | 217.65 | — |
| 2026-04-20 | 212.14 | 216.93 | 210.78 | 216.85 | — |
| 2026-04-17 | 217.83 | 218.7 | 211.72 | 212.04 | — |
| 2026-04-16 | 216.73 | 217 | 212.74 | 213.93 | — |
| 2026-04-15 | 207.66 | 215.37 | 206.58 | 214.15 | — |
| 2026-04-14 | 202.52 | 207.84 | 202.52 | 205.1 | — |
| 2026-04-13 | 197.48 | 202.19 | 196.01 | 201.36 | — |
| 2026-04-10 | 197.6 | 199.21 | 194.51 | 197.07 | — |
| 2026-04-09 | 201.01 | 201.21 | 197.59 | 198.05 | — |
| 2026-04-08 | 202.82 | 205.08 | 201.18 | 202.13 | — |
| 2026-04-07 | 195.84 | 198.6 | 193.94 | 198.33 | — |
| 2026-04-06 | 199.92 | 199.92 | 193.79 | 196.69 | — |
| 2026-04-02 | 193.9 | 202.13 | 193.9 | 199.87 | — |
| 2026-04-01 | 198 | 199.48 | 196.54 | 198.2 | — |
| 2026-03-31 | 194.3 | 198.51 | 193.38 | 197.5 | — |
| 2026-03-30 | 191.23 | 195.62 | 191.23 | 193.08 | — |
| 2026-03-27 | 193 | 194 | 187.63 | 189.69 | — |
| 2026-03-26 | 190.5 | 197.17 | 190.35 | 194.72 | — |
| 2026-03-25 | 194.06 | 195.89 | 188.23 | 193.05 | — |
| 2026-03-24 | 199.57 | 199.92 | 191 | 191.37 | — |
| 2026-03-23 | 201.32 | 203.44 | 199.19 | 200.84 | — |
| 2026-03-20 | 200.71 | 202.39 | 198.02 | 200.63 | — |
| 2026-03-19 | 203.4 | 206.38 | 199.55 | 201.75 | — |
| 2026-03-18 | 205 | 208.9 | 203.62 | 204.22 | — |
| 2026-03-17 | 209.06 | 213 | 206.44 | 206.72 | — |
| 2026-03-16 | 209.36 | 212.02 | 207.45 | 207.69 | — |
| 2026-03-13 | 209.33 | 210.35 | 203.9 | 208.58 | — |
| 2026-03-12 | 210.68 | 212.81 | 208.17 | 209.2 | — |
| 2026-03-11 | 209.13 | 211.64 | 207.5 | 211.09 | — |
| 2026-03-10 | 214.77 | 216 | 207.8 | 209.08 | — |
| 2026-03-09 | 208.69 | 214.84 | 208.01 | 214.63 | — |
| 2026-03-06 | 210.82 | 212.46 | 208.69 | 211.5 | — |
| 2026-03-05 | 213.09 | 216.17 | 210.82 | 212.53 | — |
| 2026-03-04 | 217.92 | 219.45 | 211.32 | 215.77 | — |
| 2026-03-03 | 209.78 | 221.08 | 208.51 | 217.05 | — |
| 2026-03-02 | 209 | 215.96 | 208.78 | 213.88 | — |
| 2026-02-27 | 210.31 | 213.68 | 209.37 | 211.48 | — |
| 2026-02-26 | 207.76 | 214.15 | 207.75 | 213.29 | — |
| 2026-02-25 | 204.85 | 207.98 | 202.84 | 207.31 | — |
| 2026-02-25 | 204.85 | 207.98 | 202.84 | 207.31 | — |
| 2026-02-25 | 204.85 | 207.98 | 202.84 | 207.31 | — |
| 2026-02-24 | 194.77 | 204.51 | 192.63 | 204.19 | — |
| 2026-02-23 | 199.17 | 199.33 | 194.14 | 195.59 | — |
| 2026-02-20 | 199.12 | 202.94 | 197.2 | 199.72 | — |
| 2026-02-19 | 199.03 | 204.6 | 198.75 | 201.37 | — |
| 2026-02-18 | 194.73 | 200.09 | 193.89 | 199.13 | — |
| 2026-02-17 | 193.65 | 196.83 | 191.88 | 193.87 | — |
| 2026-02-13 | 191.9 | 194.68 | 188.65 | 193.67 | — |
| 2026-02-12 | 203.4 | 204.2 | 189.29 | 190.36 | — |
| 2026-02-11 | 208 | 210.24 | 199.36 | 203.89 | — |
| 2026-02-10 | 212.49 | 213.53 | 208.73 | 210.71 | — |
| 2026-02-09 | 197.5 | 205.66 | 196.33 | 205.03 | — |
| 2026-02-06 | 197.42 | 198.07 | 189.45 | 195.59 | — |
| 2026-02-05 | 201.78 | 203.78 | 192.2 | 193.24 | — |
| 2026-02-04 | 207.71 | 209.05 | 197.45 | 200.76 | — |
| 2026-02-03 | 220.98 | 221.16 | 206.61 | 212.17 | — |
| 2026-02-02 | 225.51 | 229.08 | 220.35 | 221.81 | — |
| 2026-01-30 | 237.67 | 238.15 | 211.13 | 220.3 | — |
| 2026-01-29 | 241.04 | 243.71 | 236.13 | 239.27 | — |
| 2026-01-28 | 245.99 | 248.55 | 242.33 | 243.18 | — |
| 2026-01-27 | 246.05 | 248.54 | 242.73 | 245.52 | — |
| 2026-01-26 | 245.57 | 247.2 | 244.06 | 245.63 | — |
| 2026-01-23 | 241.14 | 245.82 | 240.94 | 245.73 | — |
| 2026-01-22 | 239.56 | 241.55 | 233.85 | 241.1 | — |
| 2026-01-21 | 240.61 | 241 | 236.01 | 238.23 | — |
| 2026-01-20 | 239 | 242.92 | 237.06 | 240.61 | — |