TTWO Weekly Statistics
TTWO weekly stock returns with week-by-week price performance and historical return data.
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 % |
|---|---|
| 2017 | 1.22 |
| 2017 | 3.49 |
| 2017 | 1.57 |
| 2017 | 2.83 |
| 2017 | 0.78 |
| 2017 | 7.24 |
| 2017 | 3.23 |
| 2017 | -4.05 |
| 2017 | 0.8 |
| 2017 | 1.51 |
| 2017 | -2.37 |
| 2017 | -0.15 |
| 2017 | 3.22 |
| 2017 | -1.15 |
| 2017 | -1.73 |
| 2017 | 8.24 |
| 2017 | -0.68 |
| 2017 | 3.73 |
| 2017 | 3.64 |
| 2017 | -0.62 |
| 2017 | 12.35 |
| 2017 | 1.26 |
| 2017 | -2.96 |
| 2017 | 0.45 |
| 2017 | -2.71 |
| 2017 | -0.04 |
| 2017 | 1.44 |
| 2017 | 2.01 |
| 2017 | 3.7 |
| 2017 | 1.05 |
| 2017 | 9.15 |
| 2017 | 1.28 |
| 2017 | 2.35 |
| 2017 | 2.78 |
| 2017 | 0.55 |
| 2017 | 4.12 |
| 2017 | -0.1 |
| 2017 | 2.01 |
| 2017 | -0.71 |
| 2017 | 4.68 |
| 2017 | -0.4 |
| 2017 | -0.07 |
| 2017 | 2.07 |
| 2017 | 0.41 |
| 2017 | 5.68 |
| 2017 | 2.73 |
| 2017 | -0.19 |
| 2017 | -6.14 |
| 2017 | -4.02 |
| 2017 | 3.92 |
| 2017 | -4.09 |
| 2017 | 0.84 |
| 2018 | 6.25 |
| 2018 | 0.69 |
| 2018 | -0.02 |
| 2018 | 1.36 |
| 2018 | 2.24 |
| 2018 | -9.52 |
| 2018 | -2.06 |
| 2018 | 4.89 |
| 2018 | -1.63 |
| 2018 | 5.98 |
| 2018 | -7.39 |
| 2018 | -6.19 |
| 2018 | -3.93 |
| 2018 | -1.75 |
| 2018 | 2.08 |
| 2018 | 0.46 |
| 2018 | 0.07 |
| 2018 | 8.31 |
| 2018 | 5.27 |
| 2018 | -0.97 |
| 2018 | -3.9 |
| 2018 | 3.42 |
| 2018 | -0.74 |
| 2018 | 6.79 |
| 2018 | -3.23 |
| 2018 | 2.35 |
| 2018 | 4.73 |
| 2018 | 1.54 |
| 2018 | 0.29 |
| 2018 | -3.11 |
| 2018 | 0.97 |
| 2018 | 4.89 |
| 2018 | -3.7 |
| 2018 | 7.51 |
| 2018 | -1.26 |
| 2018 | -1.98 |
| 2018 | 1.91 |
| 2018 | -1.73 |
| 2018 | 5.11 |
| 2018 | -5.44 |
| 2018 | -0.39 |
| 2018 | -4.54 |
| 2018 | -2.14 |
| 2018 | 4.92 |
| 2018 | -12.1 |
| 2018 | 2.39 |
| 2018 | -8.46 |
| 2018 | 2.19 |
| 2018 | -8.33 |
| 2018 | 1.31 |
| 2018 | -1.1 |
| 2018 | 4.82 |
| 2019 | -3.2 |
| 2019 | 7.42 |
| 2019 | -0.03 |
| 2019 | -3.71 |
| 2019 | 4.17 |
| 2019 | -8.28 |
| 2019 | -4.44 |
| 2019 | -6.46 |
| 2019 | 0.91 |
| 2019 | -1.98 |
| 2019 | 6.84 |
| 2019 | 2.33 |
| 2019 | -1.56 |
| 2019 | -0.9 |
| 2019 | -0.39 |
| 2019 | -4.05 |
| 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 | — |