Take-Two Interactive Software Stock Price History
NASDAQ: TTWOTechnologyComputer Software: Prepackaged SoftwareUSD
213.44+4.07 (+1.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TTWO price history at a glance
The price history for Take-Two Interactive Software (TTWO) on this page begins on April 14, 1997, when the stock closed at $4.00; it most recently closed at $213.44 on October 5, 2026. The highest price in this record is $265.94, reached on July 6, 2026; the latest close is 19.7% below that peak. Across the 28 complete calendar years in the table, TTWO finished higher in 20 and lower in 8. Its best year was 2017 (+122.7%) and its worst was 2008 (-54.3%).
Over roughly 29 years the share price changed +5236.0%, a 14.4% compound annual price return (excluding dividends). In the last 12 months alone, TTWO has lost 16.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $265.94
- Date of high
- Jul 6, 2026
- Low since 1997
- $3.00
- Date of low
- Dec 29, 1997
- 52-week high
- $265.94
- 52-week low
- $187.63
- IPO year
- 1997
- Last close
- $213.44
TTWO returns
1 week
+5.28%
1 month
+1.09%
3 months
-12.24%
6 months
+8.31%
Year to date
-16.63%
1 year
-16.85%
3 years
+49.44%
5 years
+25.14%
TTWO price return, excluding dividends.
TTWO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 213.44 | -15.17% |
| 2025 | 251.60 | +33.30% |
| 2024 | 188.75 | +17.27% |
| 2023 | 160.95 | +54.57% |
| 2022 | 104.13 | -41.41% |
| 2021 | 177.72 | -14.47% |
| 2020 | 207.79 | +70.03% |
| 2019 | 122.21 | +20.17% |
| 2018 | 101.70 | -7.36% |
| 2017 | 109.78 | +122.72% |
| 2016 | 49.29 | +41.48% |
| 2015 | 34.84 | +23.99% |
| 2014 | 28.10 | +59.39% |
| 2013 | 17.63 | +44.51% |
| 2012 | 12.20 | -9.96% |
| 2011 | 13.55 | +10.43% |
| 2010 | 12.27 | +22.09% |
| 2009 | 10.05 | +26.42% |
| 2008 | 7.95 | -54.28% |
| 2007 | 17.39 | -2.08% |
| 2006 | 17.76 | +0.34% |
| 2005 | 17.70 | -23.68% |
| 2004 | 23.19 | +19.47% |
| 2003 | 19.41 | +28.45% |
| 2002 | 15.11 | +20.59% |
| 2001 | 12.53 | +63.48% |
| 2000 | 7.67 | -11.11% |
| 1999 | 8.63 | +56.82% |
| 1998 | 5.50 | +60.97% |
| 1997* | 3.42 | -14.58% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
TTWO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 211.73 | 215.66 | 210.00 | 213.44 | +1.94% | |
| 204.75 | 212.33 | 203.72 | 209.37 | +2.63% | |
| 201.68 | 205.83 | 201.32 | 204.01 | +0.73% | |
| 203.31 | 205.01 | 201.70 | 202.53 | -0.46% | |
| 202.73 | 204.59 | 201.58 | 203.46 | +0.36% | |
| 203.69 | 204.68 | 201.20 | 202.73 | -0.44% | |
| 207.50 | 207.88 | 200.44 | 203.62 | -1.87% | |
| 203.69 | 210.15 | 203.00 | 207.50 | +2.33% | |
| 202.35 | 203.08 | 200.00 | 202.78 | +0.21% | |
| 200.72 | 203.55 | 199.46 | 202.35 | +0.45% | |
| 203.48 | 203.99 | 200.55 | 201.44 | -0.76% | |
| 207.20 | 209.40 | 202.37 | 202.98 | -1.62% | |
| 206.26 | 208.78 | 203.19 | 206.32 | +0.38% | |
| 211.71 | 211.80 | 204.25 | 205.53 | -2.09% | |
| 206.20 | 210.50 | 204.00 | 209.92 | +2.18% | |
| 210.80 | 211.80 | 205.19 | 205.45 | -2.45% | |
| 212.50 | 213.46 | 207.77 | 210.62 | -0.56% | |
| 211.59 | 215.00 | 210.72 | 211.81 | -0.05% | |
| 220.24 | 220.45 | 211.54 | 211.91 | -4.93% | |
| 218.43 | 224.26 | 214.54 | 222.91 | +3.45% | |
| 217.60 | 219.84 | 215.27 | 215.47 | -0.69% | |
| 209.68 | 219.58 | 209.25 | 216.96 | +2.76% | |
| 212.39 | 213.19 | 208.52 | 211.14 | -1.01% | |
| 213.84 | 216.26 | 210.15 | 213.29 | -0.65% | |
| 211.95 | 216.99 | 211.33 | 214.69 | +0.26% | |
| 216.96 | 220.58 | 213.60 | 214.13 | -0.93% | |
| 216.06 | 220.71 | 214.85 | 216.14 | -0.25% | |
| 217.01 | 219.54 | 214.14 | 216.68 | -1.37% | |
| 233.56 | 234.57 | 216.76 | 219.70 | -6.67% | |
| 239.00 | 240.54 | 232.15 | 235.39 | +1.03% | |
| 234.90 | 238.25 | 225.10 | 233.00 | -0.19% | |
| 232.58 | 241.29 | 232.48 | 233.45 | +0.22% | |
| 233.50 | 237.49 | 232.44 | 232.93 | -0.24% | |
| 239.79 | 242.37 | 232.71 | 233.50 | -2.55% | |
| 242.78 | 245.68 | 239.45 | 239.62 | -0.22% | |
| 236.88 | 241.23 | 231.58 | 240.15 | +1.31% | |
| 242.40 | 246.50 | 236.24 | 237.04 | -2.21% | |
| 243.58 | 248.39 | 241.76 | 242.40 | +0.33% | |
| 245.01 | 247.63 | 241.04 | 241.61 | -2.16% | |
| 242.34 | 248.98 | 242.34 | 246.95 | +2.08% | |
| 243.77 | 245.43 | 239.52 | 241.91 | -0.45% | |
| 248.38 | 248.96 | 242.21 | 243.00 | -2.99% | |
| 253.37 | 254.95 | 247.83 | 250.50 | -1.21% | |
| 247.55 | 256.62 | 247.34 | 253.57 | +2.87% | |
| 233.50 | 247.54 | 231.07 | 246.50 | +6.04% | |
| 240.66 | 242.97 | 228.20 | 232.47 | -1.04% | |
| 242.76 | 243.51 | 232.34 | 234.91 | -2.21% | |
| 244.19 | 246.25 | 239.51 | 240.22 | -2.01% | |
| 246.05 | 248.46 | 243.76 | 245.15 | +0.92% | |
| 246.37 | 247.08 | 237.96 | 242.92 | -1.82% | |
| 242.02 | 247.66 | 242.02 | 247.43 | +0.41% | |
| 248.17 | 250.93 | 246.06 | 246.43 | -0.48% | |
| 245.22 | 248.70 | 241.42 | 247.62 | +1.50% | |
| 237.93 | 244.51 | 235.62 | 243.95 | +5.31% | |
| 231.69 | 234.16 | 229.56 | 231.65 | +0.61% | |
| 231.87 | 233.18 | 228.50 | 230.25 | -1.43% | |
| 236.24 | 236.50 | 232.57 | 233.58 | -1.00% | |
| 237.83 | 239.38 | 235.30 | 235.93 | -1.28% | |
| 236.80 | 241.79 | 236.75 | 238.98 | +0.97% | |
| 235.64 | 239.25 | 232.50 | 236.68 | -1.21% | |
| 243.00 | 243.50 | 238.00 | 239.57 | -1.74% | |
| 237.49 | 246.19 | 237.25 | 243.80 | +2.85% | |
| 237.19 | 241.86 | 236.24 | 237.04 | -2.89% | |
| 242.98 | 246.70 | 242.98 | 244.10 | +0.37% | |
| 247.37 | 249.00 | 242.25 | 243.20 | -1.18% | |
| 251.65 | 253.86 | 244.30 | 246.10 | -2.10% | |
| 256.94 | 259.99 | 250.92 | 251.38 | -2.49% | |
| 263.08 | 265.94 | 256.86 | 257.79 | -0.24% | |
| 252.99 | 258.51 | 252.64 | 258.41 | +1.34% | |
| 250.32 | 255.27 | 249.14 | 254.99 | +1.87% | |
| 252.53 | 253.20 | 248.14 | 250.32 | +0.14% | |
| 244.50 | 252.95 | 243.22 | 249.98 | +1.15% | |
| 243.24 | 250.47 | 242.45 | 247.15 | +3.61% | |
| 240.84 | 241.10 | 233.40 | 238.53 | -0.08% | |
| 237.02 | 240.84 | 230.67 | 238.72 | +1.25% | |
| 247.06 | 249.29 | 234.00 | 235.77 | -2.83% | |
| 240.48 | 247.42 | 240.10 | 242.64 | +1.28% | |
| 244.61 | 251.24 | 237.20 | 239.57 | +0.12% | |
| 239.14 | 242.15 | 233.23 | 239.28 | +4.93% | |
| 227.83 | 234.72 | 226.45 | 228.03 | -0.84% | |
| 217.00 | 230.50 | 214.03 | 229.97 | +6.35% | |
| 213.01 | 217.37 | 211.75 | 216.23 | +2.12% | |
| 211.26 | 213.26 | 209.00 | 211.75 | -0.16% | |
| 207.24 | 213.77 | 206.00 | 212.08 | +0.77% | |
| 209.96 | 214.17 | 208.82 | 210.46 | -0.75% | |
| 210.69 | 213.32 | 207.91 | 212.05 | -0.24% | |
| 214.00 | 214.36 | 208.50 | 212.55 | -0.86% | |
| 217.33 | 220.29 | 212.78 | 214.39 | -1.04% | |
| 217.01 | 220.75 | 216.35 | 216.65 | +0.39% | |
| 220.00 | 220.79 | 214.29 | 215.80 | -2.96% | |
| 222.26 | 224.00 | 217.36 | 222.38 | -2.03% | |
| 227.99 | 231.02 | 223.88 | 226.98 | +1.26% | |
| 218.26 | 227.78 | 217.85 | 224.16 | +2.89% | |
| 219.67 | 221.48 | 216.31 | 217.87 | -0.27% | |
| 217.97 | 224.11 | 216.40 | 218.46 | -1.00% | |
| 225.13 | 230.64 | 220.49 | 220.67 | -3.02% | |
| 243.75 | 247.00 | 220.56 | 227.55 | -4.42% | |
| 236.30 | 241.91 | 236.10 | 238.08 | +0.62% | |
| 236.10 | 237.32 | 233.13 | 236.62 | -0.64% | |
| 240.40 | 242.16 | 235.90 | 238.14 | -1.66% | |
| 233.35 | 244.13 | 231.96 | 242.16 | -0.12% | |
| 243.77 | 246.24 | 240.29 | 242.44 | +0.01% | |
| 239.50 | 246.25 | 236.50 | 242.41 | +6.79% | |
| 224.93 | 228.95 | 221.73 | 226.99 | +0.44% | |
| 224.36 | 228.79 | 221.70 | 225.99 | +2.04% | |
| 221.41 | 224.93 | 219.04 | 221.47 | +0.46% | |
| 222.64 | 222.98 | 219.71 | 220.45 | -1.36% | |
| 225.06 | 227.02 | 222.16 | 223.50 | +0.68% | |
| 221.00 | 225.14 | 218.70 | 222.00 | -0.50% | |
| 226.00 | 226.44 | 221.94 | 223.11 | -0.92% | |
| 219.35 | 227.02 | 218.21 | 225.18 | +4.24% | |
| 215.46 | 217.36 | 211.58 | 216.03 | +1.06% | |
| 213.48 | 215.50 | 211.33 | 213.76 | -0.73% | |
| 212.59 | 215.92 | 209.51 | 215.34 | +1.09% | |
| 213.05 | 215.79 | 211.26 | 213.01 | -0.36% | |
| 209.23 | 216.35 | 208.75 | 213.77 | +1.43% | |
| 210.99 | 211.00 | 207.80 | 210.75 | +0.40% | |
| 215.01 | 215.01 | 206.45 | 209.90 | -3.80% | |
| 219.09 | 221.22 | 216.68 | 218.19 | +0.25% | |
| 218.00 | 219.87 | 215.73 | 217.65 | +0.37% | |
| 212.14 | 216.95 | 210.78 | 216.85 | +2.27% | |
| 217.92 | 218.70 | 211.72 | 212.04 | -0.88% | |
| 216.73 | 217.05 | 212.75 | 213.93 | -0.10% | |
| 207.66 | 215.37 | 206.58 | 214.15 | +4.41% | |
| 202.52 | 207.84 | 202.26 | 205.10 | +1.86% | |
| 197.48 | 202.19 | 196.01 | 201.36 | +2.18% | |
| 197.40 | 199.21 | 194.51 | 197.07 | -0.49% | |
| 201.01 | 201.21 | 197.59 | 198.05 | -2.02% | |
| 202.82 | 205.11 | 201.13 | 202.13 | +1.92% | |
| 195.84 | 198.63 | 193.94 | 198.33 | +0.83% | |
| 199.80 | 199.92 | 193.79 | 196.69 | -1.59% | |
| 195.11 | 202.13 | 193.90 | 199.87 | +0.84% | |
| 198.00 | 199.48 | 196.55 | 198.20 | +0.35% | |
| 194.24 | 198.51 | 193.38 | 197.50 | +2.29% | |
| 192.79 | 195.62 | 191.23 | 193.08 | +1.79% | |
| 193.00 | 194.00 | 187.63 | 189.69 | -2.58% | |
| 190.50 | 197.17 | 190.35 | 194.72 | +0.87% | |
| 194.06 | 195.89 | 188.23 | 193.05 | +0.88% | |
| 199.57 | 199.92 | 191.00 | 191.37 | -4.72% | |
| 201.34 | 203.44 | 199.19 | 200.84 | +0.10% | |
| 200.71 | 202.39 | 198.02 | 200.63 | -0.56% | |
| 203.40 | 206.38 | 199.55 | 201.75 | -1.21% | |
| 204.80 | 208.90 | 203.62 | 204.22 | -1.21% | |
| 209.06 | 213.00 | 206.44 | 206.72 | -0.47% | |
| 209.46 | 212.02 | 207.45 | 207.69 | -0.43% | |
| 209.33 | 210.35 | 203.90 | 208.58 | -0.30% | |
| 210.68 | 212.81 | 208.17 | 209.20 | -0.90% | |
| 209.13 | 211.64 | 207.50 | 211.09 | +0.96% | |
| 214.77 | 216.00 | 207.80 | 209.08 | -2.59% | |
| 208.69 | 214.84 | 208.01 | 214.63 | +1.48% | |
| 210.82 | 212.46 | 208.69 | 211.50 | -0.48% | |
| 213.09 | 216.17 | 210.82 | 212.53 | -1.50% | |
| 217.92 | 219.45 | 211.32 | 215.77 | -0.59% | |
| 209.78 | 221.08 | 208.51 | 217.05 | +1.48% | |
| 209.00 | 215.96 | 208.78 | 213.88 | +1.13% | |
| 210.31 | 213.68 | 209.37 | 211.48 | -0.85% | |
| 207.76 | 214.15 | 207.75 | 213.29 | +2.88% | |
| 204.85 | 207.98 | 202.84 | 207.31 | +1.53% | |
| 194.77 | 204.51 | 192.63 | 204.19 | +4.40% | |
| 199.17 | 199.33 | 194.14 | 195.59 | -2.07% | |
| 199.12 | 202.94 | 197.20 | 199.72 | -0.82% | |
| 199.03 | 204.60 | 198.75 | 201.37 | +1.12% | |
| 194.73 | 200.09 | 193.89 | 199.13 | +2.71% | |
| 193.65 | 196.83 | 191.88 | 193.87 | +0.10% | |
| 191.90 | 194.68 | 188.65 | 193.67 | +1.74% | |
| 203.40 | 204.20 | 189.29 | 190.36 | -6.64% | |
| 208.00 | 210.24 | 199.36 | 203.89 | -3.24% | |
| 212.49 | 213.53 | 208.73 | 210.71 | +2.77% | |
| 197.50 | 205.66 | 196.33 | 205.03 | +4.83% | |
| 197.42 | 198.07 | 189.45 | 195.59 | +1.22% | |
| 201.78 | 203.78 | 192.20 | 193.24 | -3.75% | |
| 207.71 | 209.05 | 197.45 | 200.76 | -5.38% | |
| 220.98 | 221.16 | 206.61 | 212.17 | -4.35% | |
| 225.51 | 229.08 | 220.35 | 221.81 | +0.69% | |
| 237.67 | 238.15 | 211.13 | 220.30 | -7.93% | |
| 241.04 | 243.71 | 236.13 | 239.27 | -1.61% | |
| 245.99 | 248.55 | 242.33 | 243.18 | -0.95% | |
| 246.05 | 248.54 | 242.73 | 245.52 | -0.04% | |
| 245.57 | 247.20 | 244.06 | 245.63 | -0.04% | |
| 241.14 | 245.82 | 240.94 | 245.73 | +1.92% | |
| 239.56 | 241.55 | 233.85 | 241.10 | +1.20% | |
| 240.61 | 241.00 | 236.01 | 238.23 | -0.99% | |
| 239.00 | 242.92 | 237.06 | 240.61 | +0.20% | |
| 244.97 | 245.03 | 239.00 | 240.14 | -1.72% | |
| 245.48 | 246.00 | 242.55 | 244.34 | -0.47% | |
| 246.68 | 246.75 | 241.51 | 245.49 | -0.81% | |
| 248.94 | 250.49 | 244.77 | 247.49 | -0.57% | |
| 249.04 | 251.21 | 245.74 | 248.92 | -0.71% | |
| 252.71 | 254.80 | 249.34 | 250.71 | -0.66% | |
| 256.94 | 257.91 | 250.59 | 252.38 | -1.67% | |
| 253.66 | 257.15 | 251.28 | 256.67 | +0.91% | |
| 257.29 | 257.80 | 253.58 | 254.35 | -1.15% | |
| 252.43 | 258.56 | 251.35 | 257.31 | +2.27% | |
| 257.71 | 257.71 | 250.20 | 251.60 | -1.73% | |
| 257.91 | 258.39 | 255.91 | 256.03 | -0.73% | |
| 255.41 | 260.04 | 254.46 | 257.91 | +0.86% | |
| 255.00 | 256.57 | 254.16 | 255.70 | -0.15% | |
| 250.74 | 256.29 | 249.84 | 256.09 | +1.78% | |
| 249.23 | 251.72 | 248.76 | 251.60 | +0.95% | |
| 248.54 | 249.46 | 247.66 | 249.23 | +0.26% | |
| 247.40 | 249.78 | 247.06 | 248.58 | +0.48% | |
| 246.20 | 250.38 | 244.39 | 247.40 | +0.30% | |
| 242.98 | 246.85 | 241.38 | 246.65 | +2.54% | |
| 244.69 | 246.20 | 240.28 | 240.55 | -1.63% | |
| 244.50 | 246.91 | 243.19 | 244.53 | -0.01% | |
| 244.28 | 246.84 | 242.65 | 244.56 | +1.28% | |
| 242.16 | 243.30 | 240.50 | 241.47 | -0.39% | |
| 244.01 | 246.74 | 242.06 | 242.41 | -1.47% | |
| 249.29 | 250.18 | 245.36 | 246.02 | -1.09% | |
| 247.00 | 249.50 | 246.23 | 248.73 | +0.59% | |
| 248.52 | 248.95 | 245.99 | 247.28 | -0.24% | |
| 247.70 | 251.34 | 246.84 | 247.88 | +0.15% | |
| 244.21 | 247.90 | 242.19 | 247.51 | +1.05% | |
| 246.26 | 246.55 | 242.98 | 244.95 | -0.76% | |
| 249.24 | 250.00 | 246.56 | 246.83 | -1.01% | |
| 246.07 | 249.85 | 242.50 | 249.34 | +1.33% | |
| 244.78 | 246.49 | 243.74 | 246.07 | +1.00% | |
| 242.50 | 245.54 | 241.86 | 243.63 | +0.74% | |
| 239.62 | 242.42 | 238.81 | 241.84 | +1.16% | |
| 234.90 | 240.37 | 234.89 | 239.07 | +1.53% | |
| 234.86 | 238.37 | 234.02 | 235.47 | +0.04% | |
| 242.41 | 243.45 | 234.42 | 235.37 | -2.12% | |
| 238.52 | 244.24 | 236.63 | 240.46 | +0.57% | |
| 233.40 | 239.92 | 231.50 | 239.09 | +2.36% | |
| 235.11 | 236.48 | 232.24 | 233.58 | -0.62% | |
| 235.95 | 238.27 | 234.01 | 235.03 | -1.06% | |
| 239.52 | 242.09 | 237.27 | 237.55 | -1.16% | |
| 241.05 | 242.60 | 238.29 | 240.34 | -0.15% | |
| 234.06 | 241.43 | 233.20 | 240.70 | +2.84% | |
| 231.97 | 237.02 | 229.10 | 234.06 | +0.89% | |
| 232.03 | 243.56 | 227.25 | 232.00 | -8.08% | |
| 253.09 | 256.92 | 252.04 | 252.40 | -0.93% | |
| 253.71 | 256.27 | 249.99 | 254.76 | +0.92% | |
| 256.06 | 256.06 | 250.33 | 252.43 | -1.26% | |
| 257.75 | 257.75 | 251.33 | 255.65 | -0.28% | |
| 253.16 | 257.09 | 253.16 | 256.37 | +1.42% | |
| 251.46 | 255.98 | 250.00 | 252.78 | +0.42% | |
| 250.12 | 252.75 | 249.24 | 251.73 | +0.06% | |
| 254.64 | 256.20 | 251.41 | 251.57 | -1.06% | |
| 256.29 | 257.01 | 252.15 | 254.27 | -0.33% | |
| 255.95 | 258.03 | 254.40 | 255.12 | +0.23% | |
| 255.34 | 256.99 | 254.25 | 254.53 | -0.40% | |
| 261.00 | 261.06 | 254.94 | 255.56 | -1.81% | |
| 261.29 | 262.20 | 258.33 | 260.28 | -0.77% | |
| 262.22 | 262.95 | 260.37 | 262.29 | +0.36% | |
| 259.23 | 263.00 | 258.22 | 261.35 | +0.82% | |
| 262.72 | 264.34 | 257.54 | 259.23 | -0.87% | |
| 259.42 | 264.79 | 259.38 | 261.50 | +1.47% | |
| 256.99 | 260.73 | 254.55 | 257.72 | +0.41% | |
| 253.30 | 257.42 | 251.50 | 256.68 | +1.87% | |
| 256.09 | 258.14 | 250.95 | 251.97 | -1.84% | |
| 259.34 | 259.38 | 255.86 | 256.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TTWO chart for longer ranges.