Take-Two Interactive Software,
View TTWO stock price, historical returns, and performance trends — updated daily.
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 % |
|---|---|
| Last date | -1.96 |
| Week | -3.82 |
| Last Month | -3.08 |
| Last 3 months | -13.27 |
| Last 6 months | -4.04 |
| Year to Date (YTD) | -18.41 |
| Last 1 year | -20.81 |
| Last 2 years | 32.52 |
| Last 3 years | 41.71 |
| Last 5 years | 19.52 |
| Last 10 years | 355.27 |
| Last 15 years | 1372.6 |
| Last 20 years | 1291.73 |
| Last 25 years | 2608.18 |
| Last 50 years | 5136.73 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2000 | -15.9 |
| 2001 | 48.69 |
| 2002 | 40.2 |
| 2003 | 23.94 |
| 2004 | 19.47 |
| 2005 | -24.97 |
| 2006 | -1.61 |
| 2007 | 4.47 |
| 2008 | -58.14 |
| 2009 | 26.42 |
| 2010 | 17.98 |
| 2011 | 9.54 |
| 2012 | -21.36 |
| 2013 | 51.31 |
| 2014 | 59.9 |
| 2015 | 23.99 |
| 2016 | 44.25 |
| 2017 | 123.04 |
| 2018 | -8.81 |
| 2019 | 17.71 |
| 2020 | 70.21 |
| 2021 | -11.95 |
| 2022 | -41.7 |
| 2023 | 56.1 |
| 2024 | 15.58 |
| 2025 | 39.85 |
| 2026 | -18.41 |
| Period | Return % |
|---|---|
| 2000-Q1 | -3.18 |
| 2000-Q2 | -6.26 |
| 2000-Q3 | 3.71 |
| 2000-Q4 | -6.12 |
| 2001-Q1 | 31.17 |
| 2001-Q2 | 40.09 |
| 2001-Q3 | -61.55 |
| 2001-Q4 | 130.84 |
| 2002-Q1 | 19.96 |
| 2002-Q2 | 2.69 |
| 2002-Q3 | 53.05 |
| 2002-Q4 | -18.56 |
| 2003-Q1 | -4.13 |
| 2003-Q2 | 25.78 |
| 2003-Q3 | 16.71 |
| 2003-Q4 | -19.05 |
| 2004-Q1 | 26.38 |
| 2004-Q2 | -17.09 |
| 2004-Q3 | 8.79 |
| 2004-Q4 | 0.22 |
| 2005-Q1 | 10.51 |
| 2005-Q2 | -2.08 |
| 2005-Q3 | -13.07 |
| 2005-Q4 | -18.92 |
| 2006-Q1 | 3.38 |
| 2006-Q2 | -37.82 |
| 2006-Q3 | 34.53 |
| 2006-Q4 | 28.23 |
| 2007-Q1 | 14.04 |
| 2007-Q2 | -2.87 |
| 2007-Q3 | -14 |
| 2007-Q4 | 4.83 |
| 2008-Q1 | 41.31 |
| 2008-Q2 | -1.65 |
| 2008-Q3 | -34.77 |
| 2008-Q4 | -52.54 |
| 2009-Q1 | 5.03 |
| 2009-Q2 | 11.81 |
| 2009-Q3 | 15.21 |
| 2009-Q4 | -7.2 |
| 2010-Q1 | -5.1 |
| 2010-Q2 | -10.36 |
| 2010-Q3 | 14.58 |
| 2010-Q4 | 19.71 |
| 2011-Q1 | 24.25 |
| 2011-Q2 | 1.53 |
| 2011-Q3 | -17.51 |
| 2011-Q4 | 10.61 |
| 2012-Q1 | 9.93 |
| 2012-Q2 | -38.73 |
| 2012-Q3 | 11.06 |
| 2012-Q4 | 7.94 |
| 2013-Q1 | 40.68 |
| 2013-Q2 | -5.79 |
| 2013-Q3 | 18.22 |
| 2013-Q4 | -5.5 |
| 2014-Q1 | 25.1 |
| 2014-Q2 | 1.46 |
| 2014-Q3 | 1.54 |
| 2014-Q4 | 25.13 |
| 2015-Q1 | -9.4 |
| 2015-Q2 | 11.08 |
| 2015-Q3 | 4.66 |
| 2015-Q4 | 22.07 |
| 2016-Q1 | 10.24 |
| 2016-Q2 | -0.18 |
| 2016-Q3 | 18.88 |
| 2016-Q4 | 9.15 |
| 2017-Q1 | 20.42 |
| 2017-Q2 | 24.92 |
| 2017-Q3 | 41.85 |
| 2017-Q4 | 9.31 |
| 2018-Q1 | -13.38 |
| 2018-Q2 | 23.39 |
| 2018-Q3 | 15.12 |
| 2018-Q4 | -25.09 |
| 2019-Q1 | -9.27 |
| 2019-Q2 | 18.64 |
| 2019-Q3 | 8.09 |
| 2019-Q4 | -0.39 |
| 2020-Q1 | -2.84 |
| 2020-Q2 | 19.98 |
| 2020-Q3 | 14.65 |
| 2020-Q4 | 25.09 |
| 2021-Q1 | -12.46 |
| 2021-Q2 | -1.74 |
| 2021-Q3 | -13.91 |
| 2021-Q4 | 12.1 |
| 2022-Q1 | -13.92 |
| 2022-Q2 | -19.32 |
| 2022-Q3 | -12.7 |
| 2022-Q4 | -8.14 |
| 2023-Q1 | 15.7 |
| 2023-Q2 | 23.99 |
| 2023-Q3 | -4.97 |
| 2023-Q4 | 15.79 |
| 2024-Q1 | -6.76 |
| 2024-Q2 | 3.66 |
| 2024-Q3 | -0.38 |
| 2024-Q4 | 22.33 |
| 2025-Q1 | 13.21 |
| 2025-Q2 | 15.57 |
| 2025-Q3 | 7.61 |
| 2025-Q4 | 0.25 |
| 2026-Q1 | -21.5 |
| 2026-Q2 | 26.13 |
| 2026-Q3 | -17.11 |
| 2026-Q4 | 0.82 |
| 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 |
|---|---|---|---|---|---|
| 2025-10-20 | 262.22 | 262.95 | 260.37 | 262.29 | — |
| 2025-10-21 | 261.29 | 262.2 | 258.33 | 260.28 | — |
| 2025-10-22 | 261 | 261.06 | 254.94 | 255.56 | — |
| 2025-10-23 | 255.34 | 256.99 | 254.25 | 254.53 | — |
| 2025-10-24 | 255.95 | 258.03 | 254.4 | 255.12 | — |
| 2025-10-27 | 256.29 | 257.01 | 252.15 | 254.27 | — |
| 2025-10-28 | 254.64 | 256.2 | 251.41 | 251.57 | — |
| 2025-10-29 | 250.12 | 252.75 | 249.24 | 251.73 | — |
| 2025-10-30 | 251.46 | 255.98 | 250 | 252.78 | — |
| 2025-10-31 | 253.16 | 257.09 | 253.16 | 256.37 | — |
| 2025-11-03 | 257.75 | 257.75 | 251.33 | 255.65 | — |
| 2025-11-04 | 256.06 | 256.06 | 250.33 | 252.43 | — |
| 2025-11-05 | 253.71 | 256.27 | 249.99 | 254.76 | — |
| 2025-11-06 | 253.09 | 256.92 | 252.04 | 252.4 | — |
| 2025-11-07 | 232.03 | 243.56 | 227.25 | 232 | — |
| 2025-11-10 | 231.97 | 237.02 | 229.1 | 234.06 | — |
| 2025-11-11 | 234.06 | 241.43 | 233.2 | 240.7 | — |
| 2025-11-12 | 241.05 | 242.6 | 238.29 | 240.34 | — |
| 2025-11-13 | 239.52 | 242.09 | 237.27 | 237.55 | — |
| 2025-11-14 | 235.95 | 238.27 | 234.01 | 235.03 | — |
| 2025-11-17 | 235.11 | 236.48 | 232.24 | 233.58 | — |
| 2025-11-18 | 233.4 | 239.92 | 231.5 | 239.09 | — |
| 2025-11-19 | 238.52 | 244.24 | 236.63 | 240.46 | — |
| 2025-11-20 | 242.41 | 243.45 | 234.42 | 235.37 | — |
| 2025-11-21 | 234.86 | 238.37 | 234.02 | 235.47 | — |
| 2025-11-24 | 234.9 | 240.37 | 234.89 | 239.07 | — |
| 2025-11-25 | 239.62 | 242.42 | 238.81 | 241.84 | — |
| 2025-11-26 | 242.5 | 245.54 | 241.86 | 243.63 | — |
| 2025-11-28 | 244.78 | 246.49 | 243.74 | 246.07 | — |
| 2025-12-01 | 246.07 | 249.85 | 242.5 | 249.34 | — |
| 2025-12-02 | 249.24 | 250 | 246.56 | 246.83 | — |
| 2025-12-03 | 246.26 | 246.55 | 242.98 | 244.95 | — |
| 2025-12-04 | 244.21 | 247.9 | 242.19 | 247.51 | — |
| 2025-12-05 | 247.7 | 251.34 | 246.84 | 247.88 | — |
| 2025-12-08 | 248.52 | 248.95 | 245.99 | 247.28 | — |
| 2025-12-09 | 247 | 249.5 | 246.23 | 248.73 | — |
| 2025-12-10 | 249.29 | 250.18 | 245.36 | 246.02 | — |
| 2025-12-11 | 244.01 | 246.74 | 242.06 | 242.41 | — |
| 2025-12-12 | 242.16 | 243.3 | 240.5 | 241.47 | — |
| 2025-12-15 | 244.28 | 246.84 | 242.65 | 244.56 | — |
| 2025-12-16 | 244.5 | 246.91 | 243.19 | 244.53 | — |
| 2025-12-17 | 244.69 | 246.2 | 240.28 | 240.55 | — |
| 2025-12-18 | 242.98 | 246.85 | 241.38 | 246.65 | — |
| 2025-12-19 | 246.2 | 250.38 | 244.39 | 247.4 | — |
| 2025-12-22 | 247.4 | 249.78 | 247.06 | 248.58 | — |
| 2025-12-23 | 248.54 | 249.46 | 247.66 | 249.23 | — |
| 2025-12-24 | 249.23 | 251.72 | 248.76 | 251.6 | — |
| 2025-12-26 | 250.74 | 256.29 | 249.84 | 256.09 | — |
| 2025-12-29 | 255 | 256.57 | 254.16 | 255.7 | — |
| 2025-12-30 | 255.41 | 260.04 | 254.46 | 257.91 | — |
| 2025-12-31 | 257.91 | 258.39 | 255.91 | 256.03 | — |
| 2026-01-02 | 257.71 | 257.71 | 250.2 | 251.6 | — |
| 2026-01-05 | 252.43 | 258.56 | 251.35 | 257.31 | — |
| 2026-01-06 | 257.29 | 257.8 | 253.58 | 254.35 | — |
| 2026-01-07 | 253.66 | 257.15 | 251.28 | 256.67 | — |
| 2026-01-08 | 256.94 | 257.91 | 250.59 | 252.38 | — |
| 2026-01-09 | 252.71 | 254.8 | 249.34 | 250.71 | — |
| 2026-01-12 | 249.04 | 251.21 | 245.74 | 248.92 | — |
| 2026-01-13 | 248.94 | 250.49 | 244.77 | 247.49 | — |
| 2026-01-14 | 246.68 | 246.75 | 241.51 | 245.49 | — |
| 2026-01-15 | 245.48 | 246 | 242.55 | 244.34 | — |
| 2026-01-16 | 244.97 | 245.03 | 239 | 240.14 | — |
| 2026-01-20 | 239 | 242.92 | 237.06 | 240.61 | — |
| 2026-01-21 | 240.61 | 241 | 236.01 | 238.23 | — |
| 2026-01-22 | 239.56 | 241.55 | 233.85 | 241.1 | — |
| 2026-01-23 | 241.14 | 245.82 | 240.94 | 245.73 | — |
| 2026-01-26 | 245.57 | 247.2 | 244.06 | 245.63 | — |
| 2026-01-27 | 246.05 | 248.54 | 242.73 | 245.52 | — |
| 2026-01-28 | 245.99 | 248.55 | 242.33 | 243.18 | — |
| 2026-01-29 | 241.04 | 243.71 | 236.13 | 239.27 | — |
| 2026-01-30 | 237.67 | 238.15 | 211.13 | 220.3 | — |
| 2026-02-02 | 225.51 | 229.08 | 220.35 | 221.81 | — |
| 2026-02-03 | 220.98 | 221.16 | 206.61 | 212.17 | — |
| 2026-02-04 | 207.71 | 209.05 | 197.45 | 200.76 | — |
| 2026-02-05 | 201.78 | 203.78 | 192.2 | 193.24 | — |
| 2026-02-06 | 197.42 | 198.07 | 189.45 | 195.59 | — |
| 2026-02-09 | 197.5 | 205.66 | 196.33 | 205.03 | — |
| 2026-02-10 | 212.49 | 213.53 | 208.73 | 210.71 | — |
| 2026-02-11 | 208 | 210.24 | 199.36 | 203.89 | — |
| 2026-02-12 | 203.4 | 204.2 | 189.29 | 190.36 | — |
| 2026-02-13 | 191.9 | 194.68 | 188.65 | 193.67 | — |
| 2026-02-17 | 193.65 | 196.83 | 191.88 | 193.87 | — |
| 2026-02-18 | 194.73 | 200.09 | 193.89 | 199.13 | — |
| 2026-02-19 | 199.03 | 204.6 | 198.75 | 201.37 | — |
| 2026-02-20 | 199.12 | 202.94 | 197.2 | 199.72 | — |
| 2026-02-23 | 199.17 | 199.33 | 194.14 | 195.59 | — |
| 2026-02-24 | 194.77 | 204.51 | 192.63 | 204.19 | — |
| 2026-02-25 | 204.85 | 207.98 | 202.84 | 207.31 | — |
| 2026-02-26 | 207.76 | 214.15 | 207.75 | 213.29 | — |
| 2026-02-27 | 210.31 | 213.68 | 209.37 | 211.48 | — |
| 2026-03-02 | 209 | 215.96 | 208.78 | 213.88 | — |
| 2026-03-03 | 209.78 | 221.08 | 208.51 | 217.05 | — |
| 2026-03-04 | 217.92 | 219.45 | 211.32 | 215.77 | — |
| 2026-03-05 | 213.09 | 216.17 | 210.82 | 212.53 | — |
| 2026-03-06 | 210.82 | 212.46 | 208.69 | 211.5 | — |
| 2026-03-09 | 208.69 | 214.84 | 208.01 | 214.63 | — |
| 2026-03-10 | 214.77 | 216 | 207.8 | 209.08 | — |
| 2026-03-11 | 209.13 | 211.64 | 207.5 | 211.09 | — |
| 2026-03-12 | 210.68 | 212.81 | 208.17 | 209.2 | — |
| 2026-03-13 | 209.33 | 210.35 | 203.9 | 208.58 | — |
| 2026-03-16 | 209.36 | 212.02 | 207.45 | 207.69 | — |
| 2026-03-17 | 209.06 | 213 | 206.44 | 206.72 | — |
| 2026-03-18 | 205 | 208.9 | 203.62 | 204.22 | — |
| 2026-03-19 | 203.4 | 206.38 | 199.55 | 201.75 | — |
| 2026-03-20 | 200.71 | 202.39 | 198.02 | 200.63 | — |
| 2026-03-23 | 201.32 | 203.44 | 199.19 | 200.84 | — |
| 2026-03-24 | 199.57 | 199.92 | 191 | 191.37 | — |
| 2026-03-25 | 194.06 | 195.89 | 188.23 | 193.05 | — |
| 2026-03-26 | 190.5 | 197.17 | 190.35 | 194.72 | — |
| 2026-03-27 | 193 | 194 | 187.63 | 189.69 | — |
| 2026-03-30 | 191.23 | 195.62 | 191.23 | 193.08 | — |
| 2026-03-31 | 194.3 | 198.51 | 193.38 | 197.5 | — |
| 2026-04-01 | 198 | 199.48 | 196.54 | 198.2 | — |
| 2026-04-02 | 193.9 | 202.13 | 193.9 | 199.87 | — |
| 2026-04-06 | 199.92 | 199.92 | 193.79 | 196.69 | — |
| 2026-04-07 | 195.84 | 198.6 | 193.94 | 198.33 | — |
| 2026-04-08 | 202.82 | 205.08 | 201.18 | 202.13 | — |
| 2026-04-09 | 201.01 | 201.21 | 197.59 | 198.05 | — |
| 2026-04-10 | 197.6 | 199.21 | 194.51 | 197.07 | — |
| 2026-04-13 | 197.48 | 202.19 | 196.01 | 201.36 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 262.22 | 262.95 | 260.37 | 262.29 | — |
| 2025-10-21 | 261.29 | 262.2 | 258.33 | 260.28 | — |
| 2025-10-22 | 261 | 261.06 | 254.94 | 255.56 | — |
| 2025-10-23 | 255.34 | 256.99 | 254.25 | 254.53 | — |
| 2025-10-24 | 255.95 | 258.03 | 254.4 | 255.12 | — |
| 2025-10-27 | 256.29 | 257.01 | 252.15 | 254.27 | — |
| 2025-10-28 | 254.64 | 256.2 | 251.41 | 251.57 | — |
| 2025-10-29 | 250.12 | 252.75 | 249.24 | 251.73 | — |
| 2025-10-30 | 251.46 | 255.98 | 250 | 252.78 | — |
| 2025-10-31 | 253.16 | 257.09 | 253.16 | 256.37 | — |
| 2025-11-03 | 257.75 | 257.75 | 251.33 | 255.65 | — |
| 2025-11-04 | 256.06 | 256.06 | 250.33 | 252.43 | — |
| 2025-11-05 | 253.71 | 256.27 | 249.99 | 254.76 | — |
| 2025-11-06 | 253.09 | 256.92 | 252.04 | 252.4 | — |
| 2025-11-07 | 232.03 | 243.56 | 227.25 | 232 | — |
| 2025-11-10 | 231.97 | 237.02 | 229.1 | 234.06 | — |
| 2025-11-11 | 234.06 | 241.43 | 233.2 | 240.7 | — |
| 2025-11-12 | 241.05 | 242.6 | 238.29 | 240.34 | — |
| 2025-11-13 | 239.52 | 242.09 | 237.27 | 237.55 | — |
| 2025-11-14 | 235.95 | 238.27 | 234.01 | 235.03 | — |
| 2025-11-17 | 235.11 | 236.48 | 232.24 | 233.58 | — |
| 2025-11-18 | 233.4 | 239.92 | 231.5 | 239.09 | — |
| 2025-11-19 | 238.52 | 244.24 | 236.63 | 240.46 | — |
| 2025-11-20 | 242.41 | 243.45 | 234.42 | 235.37 | — |
| 2025-11-21 | 234.86 | 238.37 | 234.02 | 235.47 | — |
| 2025-11-24 | 234.9 | 240.37 | 234.89 | 239.07 | — |
| 2025-11-25 | 239.62 | 242.42 | 238.81 | 241.84 | — |
| 2025-11-26 | 242.5 | 245.54 | 241.86 | 243.63 | — |
| 2025-11-28 | 244.78 | 246.49 | 243.74 | 246.07 | — |
| 2025-12-01 | 246.07 | 249.85 | 242.5 | 249.34 | — |
| 2025-12-02 | 249.24 | 250 | 246.56 | 246.83 | — |
| 2025-12-03 | 246.26 | 246.55 | 242.98 | 244.95 | — |
| 2025-12-04 | 244.21 | 247.9 | 242.19 | 247.51 | — |
| 2025-12-05 | 247.7 | 251.34 | 246.84 | 247.88 | — |
| 2025-12-08 | 248.52 | 248.95 | 245.99 | 247.28 | — |
| 2025-12-09 | 247 | 249.5 | 246.23 | 248.73 | — |
| 2025-12-10 | 249.29 | 250.18 | 245.36 | 246.02 | — |
| 2025-12-11 | 244.01 | 246.74 | 242.06 | 242.41 | — |
| 2025-12-12 | 242.16 | 243.3 | 240.5 | 241.47 | — |
| 2025-12-15 | 244.28 | 246.84 | 242.65 | 244.56 | — |
| 2025-12-16 | 244.5 | 246.91 | 243.19 | 244.53 | — |
| 2025-12-17 | 244.69 | 246.2 | 240.28 | 240.55 | — |
| 2025-12-18 | 242.98 | 246.85 | 241.38 | 246.65 | — |
| 2025-12-19 | 246.2 | 250.38 | 244.39 | 247.4 | — |
| 2025-12-22 | 247.4 | 249.78 | 247.06 | 248.58 | — |
| 2025-12-23 | 248.54 | 249.46 | 247.66 | 249.23 | — |
| 2025-12-24 | 249.23 | 251.72 | 248.76 | 251.6 | — |
| 2025-12-26 | 250.74 | 256.29 | 249.84 | 256.09 | — |
| 2025-12-29 | 255 | 256.57 | 254.16 | 255.7 | — |
| 2025-12-30 | 255.41 | 260.04 | 254.46 | 257.91 | — |
| 2025-12-31 | 257.91 | 258.39 | 255.91 | 256.03 | — |
| 2026-01-02 | 257.71 | 257.71 | 250.2 | 251.6 | — |
| 2026-01-05 | 252.43 | 258.56 | 251.35 | 257.31 | — |
| 2026-01-06 | 257.29 | 257.8 | 253.58 | 254.35 | — |
| 2026-01-07 | 253.66 | 257.15 | 251.28 | 256.67 | — |
| 2026-01-08 | 256.94 | 257.91 | 250.59 | 252.38 | — |
| 2026-01-09 | 252.71 | 254.8 | 249.34 | 250.71 | — |
| 2026-01-12 | 249.04 | 251.21 | 245.74 | 248.92 | — |
| 2026-01-13 | 248.94 | 250.49 | 244.77 | 247.49 | — |
| 2026-01-14 | 246.68 | 246.75 | 241.51 | 245.49 | — |
| 2026-01-15 | 245.48 | 246 | 242.55 | 244.34 | — |
| 2026-01-16 | 244.97 | 245.03 | 239 | 240.14 | — |
| 2026-01-20 | 239 | 242.92 | 237.06 | 240.61 | — |
| 2026-01-21 | 240.61 | 241 | 236.01 | 238.23 | — |
| 2026-01-22 | 239.56 | 241.55 | 233.85 | 241.1 | — |
| 2026-01-23 | 241.14 | 245.82 | 240.94 | 245.73 | — |
| 2026-01-26 | 245.57 | 247.2 | 244.06 | 245.63 | — |
| 2026-01-27 | 246.05 | 248.54 | 242.73 | 245.52 | — |
| 2026-01-28 | 245.99 | 248.55 | 242.33 | 243.18 | — |
| 2026-01-29 | 241.04 | 243.71 | 236.13 | 239.27 | — |
| 2026-01-30 | 237.67 | 238.15 | 211.13 | 220.3 | — |
| 2026-02-02 | 225.51 | 229.08 | 220.35 | 221.81 | — |
| 2026-02-03 | 220.98 | 221.16 | 206.61 | 212.17 | — |
| 2026-02-04 | 207.71 | 209.05 | 197.45 | 200.76 | — |
| 2026-02-05 | 201.78 | 203.78 | 192.2 | 193.24 | — |
| 2026-02-06 | 197.42 | 198.07 | 189.45 | 195.59 | — |
| 2026-02-09 | 197.5 | 205.66 | 196.33 | 205.03 | — |
| 2026-02-10 | 212.49 | 213.53 | 208.73 | 210.71 | — |
| 2026-02-11 | 208 | 210.24 | 199.36 | 203.89 | — |
| 2026-02-12 | 203.4 | 204.2 | 189.29 | 190.36 | — |
| 2026-02-13 | 191.9 | 194.68 | 188.65 | 193.67 | — |
| 2026-02-17 | 193.65 | 196.83 | 191.88 | 193.87 | — |
| 2026-02-18 | 194.73 | 200.09 | 193.89 | 199.13 | — |
| 2026-02-19 | 199.03 | 204.6 | 198.75 | 201.37 | — |
| 2026-02-20 | 199.12 | 202.94 | 197.2 | 199.72 | — |
| 2026-02-23 | 199.17 | 199.33 | 194.14 | 195.59 | — |
| 2026-02-24 | 194.77 | 204.51 | 192.63 | 204.19 | — |
| 2026-02-25 | 204.85 | 207.98 | 202.84 | 207.31 | — |
| 2026-02-26 | 207.76 | 214.15 | 207.75 | 213.29 | — |
| 2026-02-27 | 210.31 | 213.68 | 209.37 | 211.48 | — |
| 2026-03-02 | 209 | 215.96 | 208.78 | 213.88 | — |
| 2026-03-03 | 209.78 | 221.08 | 208.51 | 217.05 | — |
| 2026-03-04 | 217.92 | 219.45 | 211.32 | 215.77 | — |
| 2026-03-05 | 213.09 | 216.17 | 210.82 | 212.53 | — |
| 2026-03-06 | 210.82 | 212.46 | 208.69 | 211.5 | — |
| 2026-03-09 | 208.69 | 214.84 | 208.01 | 214.63 | — |
| 2026-03-10 | 214.77 | 216 | 207.8 | 209.08 | — |
| 2026-03-11 | 209.13 | 211.64 | 207.5 | 211.09 | — |
| 2026-03-12 | 210.68 | 212.81 | 208.17 | 209.2 | — |
| 2026-03-13 | 209.33 | 210.35 | 203.9 | 208.58 | — |
| 2026-03-16 | 209.36 | 212.02 | 207.45 | 207.69 | — |
| 2026-03-17 | 209.06 | 213 | 206.44 | 206.72 | — |
| 2026-03-18 | 205 | 208.9 | 203.62 | 204.22 | — |
| 2026-03-19 | 203.4 | 206.38 | 199.55 | 201.75 | — |
| 2026-03-20 | 200.71 | 202.39 | 198.02 | 200.63 | — |
| 2026-03-23 | 201.32 | 203.44 | 199.19 | 200.84 | — |
| 2026-03-24 | 199.57 | 199.92 | 191 | 191.37 | — |
| 2026-03-25 | 194.06 | 195.89 | 188.23 | 193.05 | — |
| 2026-03-26 | 190.5 | 197.17 | 190.35 | 194.72 | — |
| 2026-03-27 | 193 | 194 | 187.63 | 189.69 | — |
| 2026-03-30 | 191.23 | 195.62 | 191.23 | 193.08 | — |
| 2026-03-31 | 194.3 | 198.51 | 193.38 | 197.5 | — |
| 2026-04-01 | 198 | 199.48 | 196.54 | 198.2 | — |
| 2026-04-02 | 193.9 | 202.13 | 193.9 | 199.87 | — |
| 2026-04-06 | 199.92 | 199.92 | 193.79 | 196.69 | — |
| 2026-04-07 | 195.84 | 198.6 | 193.94 | 198.33 | — |
| 2026-04-08 | 202.82 | 205.08 | 201.18 | 202.13 | — |
| 2026-04-09 | 201.01 | 201.21 | 197.59 | 198.05 | — |
| 2026-04-10 | 197.6 | 199.21 | 194.51 | 197.07 | — |
| 2026-04-13 | 197.48 | 202.19 | 196.01 | 201.36 | — |
