TTWO weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, TTWO increased in 30 and decreased in 22. The average return for this period was +0.56%, while the median return was +0.20%. Maximum gain was +13.08% on 2025-02-07 and maximum loss was -9.99% on 2025-11-07.
Total : 52 Weeks
In the last 52 weeks, TTWO increased in 30 and decreased in 22. The average return for this period was +0.56%, while the median return was +0.20%. Maximum gain was +13.08% on 2025-02-07 and maximum loss was -9.99% on 2025-11-07.
In the last 52 weeks, TTWO increased in 30 and decreased in 22. The average return for this period was +0.56%, while the median return was +0.20%. Maximum gain was +13.08% on 2025-02-07 and maximum loss was -9.99% on 2025-11-07.
| 2025-12-26 | 247.4 | 256.1 | +3.5% |
| 2025-12-19 | 244.3 | 247.4 | +1.3% |
| 2025-12-12 | 248.5 | 241.5 | -2.8% |
| 2025-12-05 | 246.1 | 247.9 | +0.7% |
| 2025-11-28 | 234.9 | 246.1 | +4.8% |
| 2025-11-21 | 235.1 | 235.5 | +0.2% |
| 2025-11-14 | 232.0 | 235.0 | +1.3% |
| 2025-11-07 | 257.8 | 232.0 | -10.0% |
| 2025-10-31 | 256.3 | 256.4 | +0.0% |
| 2025-10-24 | 262.2 | 255.1 | -2.7% |
| 2025-10-17 | 253.3 | 261.4 | +3.2% |
| 2025-10-10 | 258.7 | 252.0 | -2.6% |
| 2025-10-03 | 257.6 | 257.7 | +0.0% |
| 2025-09-26 | 249.4 | 256.1 | +2.7% |
| 2025-09-19 | 246.3 | 250.9 | +1.9% |
| 2025-09-12 | 241.8 | 246.3 | +1.9% |
| 2025-09-05 | 231.2 | 239.7 | +3.7% |
| 2025-08-29 | 228.7 | 233.3 | +2.0% |
| 2025-08-22 | 233.5 | 229.0 | -1.9% |
| 2025-08-15 | 219.4 | 232.2 | +5.8% |
| 2025-08-08 | 222.8 | 217.4 | -2.5% |
| 2025-08-01 | 228.2 | 220.6 | -3.4% |
| 2025-07-25 | 232.1 | 224.8 | -3.2% |
| 2025-07-18 | 234.0 | 231.2 | -1.2% |
| 2025-07-11 | 240.6 | 233.9 | -2.8% |
| 2025-07-03 | 242.7 | 240.1 | -1.1% |
| 2025-06-27 | 238.3 | 241.4 | +1.3% |
| 2025-06-20 | 231.0 | 238.4 | +3.2% |
| 2025-06-13 | 232.3 | 230.2 | -0.9% |
| 2025-06-06 | 226.1 | 232.7 | +2.9% |
| 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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |