TTWO Monthly Statistics
TTWO monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Take-Two Interactive Software Inc (TTWO) company overview
Take-Two is one of the largest global developers and publishers of video games, with labels including Rockstar, 2K, and Zynga. Grand Theft Auto is the firm's biggest franchise, accounting for about 30% of total sales for the past decade. NBA 2K is the industry's dominant basketball video game, with Take-Two releasing a new version annually. Other notable franchises include Red Dead Redemption, Borderlands, and Civilization. Typically, more than three-fourths of the firm's sales are from in-game spending, with the remainder coming from initial game sales. Since acquiring Zynga in 2022, mobile makes up about half of total sales.
| Period | Return % |
|---|---|
| 2000-01 | -9.1 |
| 2000-02 | 0 |
| 2000-03 | 6.51 |
| 2000-04 | -27.29 |
| 2000-05 | -5.92 |
| 2000-06 | 33.77 |
| 2000-07 | -18.07 |
| 2000-08 | 39.58 |
| 2000-09 | -9.31 |
| 2000-10 | -1.07 |
| 2000-11 | -22.07 |
| 2000-12 | 18.73 |
| 2001-01 | 5.87 |
| 2001-02 | -5.54 |
| 2001-03 | 23.99 |
| 2001-04 | -2.31 |
| 2001-05 | 48.98 |
| 2001-06 | -10.62 |
| 2001-07 | 7.03 |
| 2001-08 | -16.39 |
| 2001-09 | -57.45 |
| 2001-10 | 97.24 |
| 2001-11 | 0 |
| 2001-12 | 16.04 |
| 2002-01 | 14.75 |
| 2002-02 | 0.4 |
| 2002-03 | 7.89 |
| 2002-04 | 24.85 |
| 2002-05 | 2.27 |
| 2002-06 | -19.75 |
| 2002-07 | 0.73 |
| 2002-08 | 20.97 |
| 2002-09 | 15.54 |
| 2002-10 | -11.07 |
| 2002-11 | 16.06 |
| 2002-12 | -21.5 |
| 2003-01 | -9.77 |
| 2003-02 | -1.34 |
| 2003-03 | 6.6 |
| 2003-04 | 0.94 |
| 2003-05 | 12.33 |
| 2003-06 | 12.05 |
| 2003-07 | -5.99 |
| 2003-08 | 11.94 |
| 2003-09 | 14.59 |
| 2003-10 | 16.25 |
| 2003-11 | -16.62 |
| 2003-12 | -12.96 |
| 2004-01 | 0.62 |
| 2004-02 | 7.97 |
| 2004-03 | 17.54 |
| 2004-04 | -21.48 |
| 2004-05 | 3.06 |
| 2004-06 | 2.92 |
| 2004-07 | 1.96 |
| 2004-08 | 4.8 |
| 2004-09 | 0.32 |
| 2004-10 | 0.32 |
| 2004-11 | 6.05 |
| 2004-12 | -0.47 |
| 2005-01 | 1.34 |
| 2005-02 | 4.04 |
| 2005-03 | 6.63 |
| 2005-04 | -9.74 |
| 2005-05 | 9.48 |
| 2005-06 | -1.2 |
| 2005-07 | -3.3 |
| 2005-08 | -3.29 |
| 2005-09 | -7.18 |
| 2005-10 | -6.52 |
| 2005-11 | -11.62 |
| 2005-12 | -3.01 |
| 2006-01 | -10.4 |
| 2006-02 | -1.77 |
| 2006-03 | 19.77 |
| 2006-04 | -8.63 |
| 2006-05 | -4.46 |
| 2006-06 | -33.58 |
| 2006-07 | -1.29 |
| 2006-08 | 14.23 |
| 2006-09 | 16.89 |
| 2006-10 | -1.89 |
| 2006-11 | 24.02 |
| 2006-12 | 2.36 |
| 2007-01 | -2.14 |
| 2007-02 | 2.42 |
| 2007-03 | 13.15 |
| 2007-04 | -4.82 |
| 2007-05 | 7.41 |
| 2007-06 | -3.01 |
| 2007-07 | -11.72 |
| 2007-08 | -9.36 |
| 2007-09 | 6.88 |
| 2007-10 | 9.95 |
| 2007-11 | -20.23 |
| 2007-12 | 23.16 |
| 2008-01 | -10.89 |
| 2008-02 | 61.19 |
| 2008-03 | -3.7 |
| 2008-04 | 2.82 |
| 2008-05 | 3.16 |
| 2008-06 | -5.54 |
| 2008-07 | -10.83 |
| 2008-08 | 9.96 |
| 2008-09 | -34.58 |
| 2008-10 | -27.68 |
| 2008-11 | 2.45 |
| 2008-12 | -37.78 |
| 2009-01 | -7.14 |
| 2009-02 | -11.82 |
| 2009-03 | 34.89 |
| 2009-04 | 8.74 |
| 2009-05 | -4.96 |
| 2009-06 | 9.73 |
| 2009-07 | 0.53 |
| 2009-08 | 10.29 |
| 2009-09 | 6.76 |
| 2009-10 | -2.14 |
| 2009-11 | 2.55 |
| 2009-12 | -10.67 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-09-01 | 217 | 219.54 | 214.14 | 216.68 | — |
| 2026-08-31 | 234.4 | 234.57 | 216.76 | 219.7 | — |
| 2026-08-27 | 234.9 | 238.25 | 225.1 | 233 | — |
| 2026-08-26 | 232.58 | 241.29 | 232.48 | 233.45 | — |
| 2026-08-25 | 233.5 | 237.49 | 232.44 | 232.93 | — |
| 2026-08-24 | 239.79 | 242.37 | 232.71 | 233.5 | — |
| 2026-08-21 | 243.04 | 245.68 | 239.45 | 239.62 | — |
| 2026-08-20 | 236.88 | 241.23 | 231.58 | 240.15 | — |
| 2026-08-19 | 243.05 | 246.5 | 236.24 | 237.04 | — |
| 2026-08-18 | 243.58 | 248.39 | 241.76 | 242.4 | — |
| 2026-08-17 | 245.5 | 247.43 | 241.04 | 241.61 | — |
| 2026-08-14 | 242.34 | 248.98 | 242.34 | 246.95 | — |
| 2026-08-13 | 243.77 | 245.43 | 239.52 | 241.91 | — |
| 2026-08-12 | 248.38 | 248.96 | 242.25 | 243 | — |
| 2026-08-11 | 253.37 | 254.95 | 247.83 | 250.5 | — |
| 2026-08-10 | 247.56 | 256.62 | 247.34 | 253.57 | — |
| 2026-08-07 | 233.5 | 247.54 | 231.07 | 246.5 | — |
| 2026-08-06 | 240.05 | 242.97 | 228.2 | 232.47 | — |
| 2026-08-05 | 242.76 | 243.4 | 232.34 | 234.91 | — |
| 2026-08-04 | 244.36 | 246.25 | 239.51 | 240.22 | — |
| 2026-07-31 | 246.37 | 247.08 | 237.96 | 242.92 | — |
| 2026-07-30 | 242.01 | 247.66 | 242.01 | 247.43 | — |
| 2026-07-29 | 248.17 | 250.93 | 246.05 | 246.43 | — |
| 2026-07-28 | 245.22 | 248.7 | 241.42 | 247.62 | — |
| 2026-07-27 | 237.92 | 244.51 | 235.62 | 243.95 | — |
| 2026-07-24 | 231.7 | 234.16 | 229.59 | 231.65 | — |
| 2026-07-23 | 231.87 | 233.18 | 228.5 | 230.25 | — |
| 2026-07-22 | 236.24 | 236.5 | 232.64 | 233.58 | — |
| 2026-07-21 | 237.83 | 239.38 | 235.29 | 235.93 | — |
| 2026-07-20 | 236.8 | 241.79 | 236.75 | 238.98 | — |
| 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 | — |
| 2026-07-09 | 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 | — |