NASDAQ:TTWO

Take-two Interactive Software Stock Price (Quote)

etoro logo Buy TTWO
*Your capital is at risk
$215.80
-6.58 (-2.96%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $214.29 $247.00 Wednesday, 3rd Jun 2026 TTWO stock ended at $215.80. This is 2.96% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 3.04% from a day low at $214.29 to a day high of $220.79.
90 days $187.63 $247.00
52 weeks $187.63 $264.79

Historical Take-Two Interactive Software prices

Date Open High Low Close Volume
Jun 03, 2026 $219.88 $220.79 $214.29 $215.80 2 163 947
Jun 02, 2026 $222.26 $223.89 $217.36 $222.38 2 681 273
Jun 01, 2026 $228.45 $231.02 $223.91 $226.98 2 551 162
May 29, 2026 $218.27 $227.78 $217.85 $224.16 4 671 943
May 28, 2026 $219.67 $221.48 $216.31 $217.87 2 696 986
May 27, 2026 $217.97 $224.11 $216.40 $218.46 2 967 050
May 26, 2026 $225.13 $230.64 $220.53 $220.67 3 229 440
May 22, 2026 $243.75 $247.00 $220.59 $227.55 6 896 757
May 21, 2026 $236.30 $241.91 $236.10 $238.08 3 583 277
May 20, 2026 $236.10 $237.32 $233.13 $236.62 1 851 291
May 19, 2026 $241.44 $242.16 $235.90 $238.14 1 750 339
May 18, 2026 $233.35 $244.13 $231.96 $242.16 2 271 313
May 15, 2026 $243.77 $246.24 $240.29 $242.44 1 952 047
May 14, 2026 $239.50 $246.25 $236.50 $242.41 3 658 127
May 13, 2026 $224.91 $228.99 $221.73 $226.99 1 658 398
May 12, 2026 $224.36 $228.79 $221.70 $225.99 1 776 679
May 11, 2026 $221.00 $224.93 $219.04 $221.47 2 057 738
May 08, 2026 $222.64 $222.98 $219.71 $220.45 1 754 361
May 07, 2026 $225.06 $227.02 $222.16 $223.50 1 857 914
May 06, 2026 $221.01 $225.14 $218.70 $222.00 1 831 569
May 05, 2026 $226.00 $226.44 $221.96 $223.11 1 214 919
May 04, 2026 $219.35 $227.02 $218.21 $225.18 2 374 585
May 01, 2026 $215.46 $217.36 $211.58 $216.03 1 011 909
Apr 30, 2026 $213.48 $215.50 $211.33 $213.76 1 428 293
Apr 29, 2026 $212.59 $215.92 $209.51 $215.34 991 998

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TTWO stock historical prices to predict future price movements?
Trend Analysis: Examine the TTWO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TTWO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT TAKE-TWO INTERACTIVE SOFTWARE
Take-Two Interactive Software
Take-Two Interactive Software, Inc. develops, publishes, and markets interactive entertainment solutions for consumers worldwide. The company offers its products under the Rockstar Games, 2K, Private Division, and T2 Mobile Games names. It develops and publishes action/adventure products under the Grand Theft Auto, Max Payne, Midnight Club, and Red Dead Redemption names; and offers episodes and content, as well as develops brands in other genres,...
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE