Comparing Back to the side-by-side chart ↗
Take-Two Interactive Software Inc (TTWO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -9.7% vs the 50-day and -13.5% vs the 200-day average, 28.5% below the 52-week high and +3.4% off the 52-week low; a death cross printed 18 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Take-Two Interactive Software Inc trades 9.7% below its 50-day and 13.5% below its 200-day moving average. (as of 2026-10-30)
Take-Two develops and publishes video games across consoles, PCs and mobile devices, sold through retail, digital download and streaming. Its studios sit behind franchises such as Grand Theft Auto, Red Dead Redemption, NBA 2K and Civilization, alongside a large mobile portfolio built through acquisitions like Zynga.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TTWO overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 192.33 | 194.34 | 183.86 | 190.17 | -1.67% | 3,566,914 |
| 2026-10-29 | 196.23 | 196.43 | 191.58 | 193.39 | -0.97% | 2,309,800 |
| 2026-10-28 | 200.23 | 201.50 | 195.03 | 195.29 | -2.98% | 2,114,100 |
| 2026-10-27 | 204.39 | 204.51 | 199.60 | 201.28 | -1.02% | 1,949,400 |
| 2026-10-26 | 203.74 | 204.07 | 199.90 | 203.35 | -0.17% | 1,670,300 |
| 2026-10-23 | 207.64 | 208.38 | 203.53 | 203.69 | -1.98% | 1,563,800 |
| 2026-10-22 | 206.48 | 212.00 | 206.45 | 207.81 | +0.80% | 2,355,800 |
| 2026-10-21 | 206.36 | 208.40 | 204.28 | 206.16 | -0.26% | 2,178,400 |
| 2026-10-20 | 205.65 | 207.37 | 204.95 | 206.70 | +0.87% | 1,292,600 |
| 2026-10-19 | 205.19 | 206.57 | 204.00 | 204.92 | -0.18% | 1,690,900 |
| 2026-10-16 | 210.54 | 212.16 | 203.71 | 205.28 | -1.96% | 2,593,900 |
| 2026-10-15 | 202.92 | 210.81 | 202.49 | 209.38 | +4.05% | 3,154,800 |
| 2026-10-14 | 203.12 | 206.71 | 200.93 | 201.23 | +0.45% | 2,609,500 |
| 2026-10-13 | 209.09 | 209.55 | 196.30 | 200.32 | -4.07% | 5,207,800 |
| 2026-10-12 | 213.51 | 214.68 | 206.56 | 208.82 | -2.16% | 1,891,100 |
| 2026-10-09 | 211.95 | 215.66 | 210.00 | 213.44 | +1.94% | 1,933,700 |
| 2026-10-08 | 204.75 | 212.33 | 203.72 | 209.37 | +2.63% | 2,710,000 |
| 2026-10-07 | 201.53 | 205.89 | 201.32 | 204.01 | +0.73% | 2,207,600 |
| 2026-10-06 | 203.31 | 205.01 | 201.70 | 202.53 | -0.46% | 2,053,700 |
| 2026-10-05 | 202.73 | 204.59 | 201.58 | 203.46 | +0.36% | 2,229,100 |
| 2026-10-02 | 203.69 | 204.68 | 201.20 | 202.73 | -0.44% | 1,596,000 |
| 2026-10-01 | 207.50 | 207.88 | 200.44 | 203.62 | -1.87% | 2,658,000 |
| 2026-09-30 | 203.69 | 210.15 | 203.00 | 207.50 | +2.33% | 2,448,000 |
| 2026-09-29 | 202.35 | 203.08 | 200.00 | 202.78 | +0.21% | 1,955,700 |
| 2026-09-28 | 200.72 | 203.55 | 199.46 | 202.35 | +0.45% | 2,072,900 |
| 2026-09-25 | 203.48 | 203.99 | 200.55 | 201.44 | -0.76% | 2,076,300 |
| 2026-09-24 | 207.20 | 209.40 | 202.37 | 202.98 | -1.62% | 2,334,100 |
| 2026-09-23 | 206.26 | 208.78 | 203.19 | 206.32 | +0.38% | 2,422,500 |
| 2026-09-22 | 211.71 | 211.80 | 204.25 | 205.53 | -2.09% | 3,023,200 |
| 2026-09-21 | 206.20 | 210.50 | 204.00 | 209.92 | +2.18% | 2,633,600 |
| 2026-09-18 | 210.80 | 211.80 | 205.19 | 205.45 | -2.45% | 5,711,000 |
| 2026-09-17 | 212.50 | 213.46 | 207.77 | 210.62 | -0.56% | 2,635,900 |
| 2026-09-16 | 211.59 | 215.00 | 210.72 | 211.81 | -0.05% | 2,156,900 |
| 2026-09-15 | 220.24 | 220.45 | 211.54 | 211.91 | -4.93% | 2,554,200 |
| 2026-09-14 | 218.43 | 224.26 | 214.54 | 222.91 | +3.45% | 2,192,700 |
| 2026-09-11 | 217.60 | 219.84 | 215.27 | 215.47 | -0.69% | 1,343,800 |
| 2026-09-10 | 209.68 | 219.58 | 209.25 | 216.96 | +2.76% | 2,474,100 |
| 2026-09-09 | 212.39 | 213.19 | 208.52 | 211.14 | -1.01% | 2,176,800 |
| 2026-09-08 | 213.84 | 216.26 | 210.15 | 213.29 | -0.65% | 2,575,900 |
| 2026-09-04 | 211.95 | 216.99 | 211.33 | 214.69 | +0.26% | 2,080,000 |
| 2026-09-03 | 216.96 | 220.58 | 213.60 | 214.13 | -0.93% | 2,701,500 |
| 2026-09-02 | 216.06 | 220.71 | 214.85 | 216.14 | -0.25% | 2,483,600 |
| 2026-09-01 | 217.01 | 219.54 | 214.14 | 216.68 | -1.37% | 2,802,300 |
| 2026-08-31 | 233.56 | 234.57 | 216.76 | 219.70 | -6.67% | 6,843,700 |
| 2026-08-28 | 239.00 | 240.54 | 232.15 | 235.39 | +1.03% | 3,706,600 |
| 2026-08-27 | 234.90 | 238.25 | 225.10 | 233.00 | -0.19% | 4,228,100 |
| 2026-08-26 | 232.58 | 241.29 | 232.48 | 233.45 | +0.22% | 2,165,900 |
| 2026-08-25 | 233.50 | 237.49 | 232.44 | 232.93 | -0.24% | 1,591,600 |
| 2026-08-24 | 239.79 | 242.37 | 232.71 | 233.50 | -2.55% | 2,712,900 |
| 2026-08-21 | 242.78 | 245.68 | 239.45 | 239.62 | -0.22% | 1,618,900 |
| 2026-08-20 | 236.88 | 241.23 | 231.58 | 240.15 | +1.31% | 2,445,800 |
| 2026-08-19 | 242.40 | 246.50 | 236.24 | 237.04 | -2.21% | 2,667,100 |
| 2026-08-18 | 243.58 | 248.39 | 241.76 | 242.40 | +0.33% | 1,907,900 |
| 2026-08-17 | 245.01 | 247.63 | 241.04 | 241.61 | -2.16% | 1,654,700 |
| 2026-08-14 | 242.34 | 248.98 | 242.34 | 246.95 | +2.08% | 1,118,900 |
| 2026-08-13 | 243.77 | 245.43 | 239.52 | 241.91 | -0.45% | 1,667,600 |
| 2026-08-12 | 248.38 | 248.96 | 242.21 | 243.00 | -2.99% | 1,842,200 |
| 2026-08-11 | 253.37 | 254.95 | 247.83 | 250.50 | -1.21% | 2,447,600 |
| 2026-08-10 | 247.55 | 256.62 | 247.34 | 253.57 | +2.87% | 3,776,700 |
| 2026-08-07 | 233.50 | 247.54 | 231.07 | 246.50 | +6.04% | 3,987,100 |
| 2026-08-06 | 240.66 | 242.97 | 228.20 | 232.47 | -1.04% | 3,985,700 |
| 2026-08-05 | 242.76 | 243.51 | 232.34 | 234.91 | -2.21% | 2,109,200 |
| 2026-08-04 | 244.19 | 246.25 | 239.51 | 240.22 | -2.01% | 2,096,600 |
| 2026-08-03 | 246.05 | 248.46 | 243.76 | 245.15 | +0.92% | 1,630,000 |
| 2026-07-31 | 246.37 | 247.08 | 237.96 | 242.92 | -1.82% | 1,931,000 |
| 2026-07-30 | 242.02 | 247.66 | 242.02 | 247.43 | +0.41% | 2,309,500 |
| 2026-07-29 | 248.17 | 250.93 | 246.06 | 246.43 | -0.48% | 2,480,600 |
| 2026-07-28 | 245.22 | 248.70 | 241.42 | 247.62 | +1.50% | 1,943,100 |
| 2026-07-27 | 237.93 | 244.51 | 235.62 | 243.95 | +5.31% | 2,027,500 |
| 2026-07-24 | 231.69 | 234.16 | 229.56 | 231.65 | +0.61% | 1,343,400 |
| 2026-07-23 | 231.87 | 233.18 | 228.50 | 230.25 | -1.43% | 1,486,000 |
| 2026-07-22 | 236.24 | 236.50 | 232.57 | 233.58 | -1.00% | 1,273,800 |
| 2026-07-21 | 237.83 | 239.38 | 235.30 | 235.93 | -1.28% | 1,195,700 |
| 2026-07-20 | 236.80 | 241.79 | 236.75 | 238.98 | +0.97% | 1,352,100 |
| 2026-07-17 | 235.64 | 239.25 | 232.50 | 236.68 | -1.21% | 2,361,000 |
| 2026-07-16 | 243.00 | 243.50 | 238.00 | 239.57 | -1.74% | 1,558,400 |
| 2026-07-15 | 237.49 | 246.19 | 237.25 | 243.80 | +2.85% | 1,630,200 |
| 2026-07-14 | 237.19 | 241.86 | 236.24 | 237.04 | -2.89% | 1,461,500 |
| 2026-07-13 | 242.98 | 246.70 | 242.98 | 244.10 | +0.37% | 1,252,300 |
| 2026-07-10 | 247.37 | 249.00 | 242.25 | 243.20 | -1.18% | 2,249,100 |
| 2026-07-09 | 251.65 | 253.86 | 244.30 | 246.10 | -2.10% | 2,375,700 |
| 2026-07-08 | 256.94 | 259.99 | 250.92 | 251.38 | -2.49% | 1,543,900 |
| 2026-07-07 | 263.08 | 265.94 | 256.86 | 257.79 | -0.24% | 2,058,900 |
| 2026-07-06 | 252.99 | 258.51 | 252.64 | 258.41 | +1.34% | 1,898,400 |
| 2026-07-02 | 250.32 | 255.27 | 249.14 | 254.99 | +1.87% | 2,033,700 |
| 2026-07-01 | 252.53 | 253.20 | 248.14 | 250.32 | +0.14% | 2,305,200 |
| 2026-06-30 | 244.50 | 252.95 | 243.22 | 249.98 | +1.15% | 3,116,300 |
| 2026-06-29 | 243.24 | 250.47 | 242.45 | 247.15 | +3.61% | 3,795,100 |
| 2026-06-26 | 240.84 | 241.10 | 233.40 | 238.53 | -0.08% | 6,491,700 |
| 2026-06-25 | 237.02 | 240.84 | 230.67 | 238.72 | +1.25% | 2,851,200 |
| 2026-06-24 | 247.06 | 249.29 | 234.00 | 235.77 | -2.83% | 4,145,000 |
| 2026-06-23 | 240.48 | 247.42 | 240.10 | 242.64 | +1.28% | 3,151,200 |
| 2026-06-22 | 244.61 | 251.24 | 237.20 | 239.57 | +0.12% | 4,373,100 |
| 2026-06-18 | 239.14 | 242.15 | 233.23 | 239.28 | +4.93% | 7,241,500 |
| 2026-06-17 | 227.83 | 234.72 | 226.45 | 228.03 | -0.84% | 2,674,900 |
| 2026-06-16 | 217.00 | 230.50 | 214.03 | 229.97 | +6.35% | 3,489,400 |
| 2026-06-15 | 213.01 | 217.37 | 211.75 | 216.23 | +2.12% | 1,632,500 |
| 2026-06-12 | 211.26 | 213.26 | 209.00 | 211.75 | -0.16% | 1,495,200 |
| 2026-06-11 | 207.24 | 213.77 | 206.00 | 212.08 | +0.77% | 1,865,400 |
| 2026-06-10 | 209.96 | 214.17 | 208.82 | 210.46 | -0.75% | 1,999,800 |
| 2026-06-09 | 210.69 | 213.32 | 207.91 | 212.05 | -0.24% | 1,770,000 |
| 2026-06-08 | 214.00 | 214.36 | 208.50 | 212.55 | -0.86% | 2,481,100 |
| 2026-06-05 | 217.33 | 220.29 | 212.78 | 214.39 | -1.04% | 1,989,800 |
| 2026-06-04 | 217.01 | 220.75 | 216.35 | 216.65 | +0.39% | 1,942,200 |
| 2026-06-03 | 220.00 | 220.79 | 214.29 | 215.80 | -2.96% | 2,188,500 |
| 2026-06-02 | 222.26 | 224.00 | 217.36 | 222.38 | -2.03% | 2,682,900 |
| 2026-06-01 | 227.99 | 231.02 | 223.88 | 226.98 | +1.26% | 2,625,800 |
| 2026-05-29 | 218.26 | 227.78 | 217.85 | 224.16 | +2.89% | 6,487,100 |
| 2026-05-28 | 219.67 | 221.48 | 216.31 | 217.87 | -0.27% | 2,730,600 |
| 2026-05-27 | 217.97 | 224.11 | 216.40 | 218.46 | -1.00% | 2,976,800 |
| 2026-05-26 | 225.13 | 230.64 | 220.49 | 220.67 | -3.02% | 3,239,500 |
| 2026-05-22 | 243.75 | 247.00 | 220.56 | 227.55 | -4.42% | 7,045,300 |
| 2026-05-21 | 236.30 | 241.91 | 236.10 | 238.08 | +0.62% | 4,202,700 |
| 2026-05-20 | 236.10 | 237.32 | 233.13 | 236.62 | -0.64% | 1,859,200 |
| 2026-05-19 | 240.40 | 242.16 | 235.90 | 238.14 | -1.66% | 1,784,800 |
| 2026-05-18 | 233.35 | 244.13 | 231.96 | 242.16 | -0.12% | 2,339,700 |
| 2026-05-15 | 243.77 | 246.24 | 240.29 | 242.44 | +0.01% | 1,959,500 |
| 2026-05-14 | 239.50 | 246.25 | 236.50 | 242.41 | +6.79% | 3,667,000 |
| 2026-05-13 | 224.93 | 228.95 | 221.73 | 226.99 | +0.44% | 1,660,500 |
| 2026-05-12 | 224.36 | 228.79 | 221.70 | 225.99 | +2.04% | 1,785,600 |
| 2026-05-11 | 221.41 | 224.93 | 219.04 | 221.47 | +0.46% | 2,061,000 |
| 2026-05-08 | 222.64 | 222.98 | 219.71 | 220.45 | -1.36% | 1,756,100 |
| 2026-05-07 | 225.06 | 227.02 | 222.16 | 223.50 | +0.68% | 1,901,200 |
| 2026-05-06 | 221.00 | 225.14 | 218.70 | 222.00 | -0.50% | 1,850,700 |
| 2026-05-05 | 226.00 | 226.44 | 221.94 | 223.11 | -0.92% | 1,310,300 |
| 2026-05-04 | 219.35 | 227.02 | 218.21 | 225.18 | +4.24% | 2,046,300 |
| 2026-05-01 | 215.46 | 217.36 | 211.58 | 216.03 | +1.06% | 1,042,200 |
| 2026-04-30 | 213.48 | 215.50 | 211.33 | 213.76 | -0.73% | 1,430,800 |
| 2026-04-29 | 212.59 | 215.92 | 209.51 | 215.34 | +1.09% | 1,028,000 |
| 2026-04-28 | 213.05 | 215.79 | 211.26 | 213.01 | -0.36% | 929,000 |
| 2026-04-27 | 209.23 | 216.35 | 208.75 | 213.77 | +1.43% | 1,532,900 |
| 2026-04-24 | 210.99 | 211.00 | 207.80 | 210.75 | +0.40% | 1,101,500 |
| 2026-04-23 | 215.01 | 215.01 | 206.45 | 209.90 | -3.80% | 1,587,900 |
| 2026-04-22 | 219.09 | 221.22 | 216.68 | 218.19 | +0.25% | 1,246,500 |
| 2026-04-21 | 218.00 | 219.87 | 215.73 | 217.65 | +0.37% | 1,165,800 |
| 2026-04-20 | 212.14 | 216.95 | 210.78 | 216.85 | +2.27% | 1,384,300 |
| 2026-04-17 | 217.92 | 218.70 | 211.72 | 212.04 | -0.88% | 1,792,400 |
| 2026-04-16 | 216.73 | 217.05 | 212.75 | 213.93 | -0.10% | 1,384,000 |
| 2026-04-15 | 207.66 | 215.37 | 206.58 | 214.15 | +4.41% | 1,951,700 |
| 2026-04-14 | 202.52 | 207.84 | 202.26 | 205.10 | +1.86% | 1,731,000 |
| 2026-04-13 | 197.48 | 202.19 | 196.01 | 201.36 | +2.18% | 2,078,800 |
| 2026-04-10 | 197.40 | 199.21 | 194.51 | 197.07 | -0.49% | 1,532,900 |
| 2026-04-09 | 201.01 | 201.21 | 197.59 | 198.05 | -2.02% | 1,493,800 |
| 2026-04-08 | 202.82 | 205.11 | 201.13 | 202.13 | +1.92% | 1,646,600 |
| 2026-04-07 | 195.84 | 198.63 | 193.94 | 198.33 | +0.83% | 1,247,500 |
| 2026-04-06 | 199.80 | 199.92 | 193.79 | 196.69 | -1.59% | 1,405,700 |
| 2026-04-02 | 195.11 | 202.13 | 193.90 | 199.87 | +0.84% | 1,473,500 |
| 2026-04-01 | 198.00 | 199.48 | 196.55 | 198.20 | +0.35% | 1,348,600 |
| 2026-03-31 | 194.24 | 198.51 | 193.38 | 197.50 | +2.29% | 2,085,100 |
| 2026-03-30 | 192.79 | 195.62 | 191.23 | 193.08 | +1.79% | 2,086,700 |
| 2026-03-27 | 193.00 | 194.00 | 187.63 | 189.69 | -2.58% | 1,867,400 |
| 2026-03-26 | 190.50 | 197.17 | 190.35 | 194.72 | +0.87% | 1,677,400 |
| 2026-03-25 | 194.06 | 195.89 | 188.23 | 193.05 | +0.88% | 1,931,200 |
| 2026-03-24 | 199.57 | 199.92 | 191.00 | 191.37 | -4.72% | 2,465,200 |
| 2026-03-23 | 201.34 | 203.44 | 199.19 | 200.84 | +0.10% | 1,875,900 |
| 2026-03-20 | 200.71 | 202.39 | 198.02 | 200.63 | -0.56% | 3,698,600 |
| 2026-03-19 | 203.40 | 206.38 | 199.55 | 201.75 | -1.21% | 1,626,000 |
| 2026-03-18 | 204.80 | 208.90 | 203.62 | 204.22 | -1.21% | 1,497,500 |
| 2026-03-17 | 209.06 | 213.00 | 206.44 | 206.72 | -0.47% | 1,587,400 |
| 2026-03-16 | 209.46 | 212.02 | 207.45 | 207.69 | -0.43% | 2,129,900 |
| 2026-03-13 | 209.33 | 210.35 | 203.90 | 208.58 | -0.30% | 1,633,800 |
| 2026-03-12 | 210.68 | 212.81 | 208.17 | 209.20 | -0.90% | 1,351,900 |
| 2026-03-11 | 209.13 | 211.64 | 207.50 | 211.09 | +0.96% | 1,868,800 |
| 2026-03-10 | 214.77 | 216.00 | 207.80 | 209.08 | -2.59% | 1,877,769 |
| 2026-03-09 | 208.69 | 214.84 | 208.01 | 214.63 | +1.48% | 1,876,667 |
| 2026-03-06 | 210.82 | 212.46 | 208.69 | 211.50 | -0.48% | 1,587,400 |
| 2026-03-05 | 213.09 | 216.17 | 210.82 | 212.53 | -1.50% | 2,112,200 |
| 2026-03-04 | 217.92 | 219.45 | 211.32 | 215.77 | -0.59% | 2,471,000 |
| 2026-03-03 | 209.78 | 221.08 | 208.51 | 217.05 | +1.48% | 2,367,200 |
| 2026-03-02 | 209.00 | 215.96 | 208.78 | 213.88 | +1.13% | 1,966,800 |
| 2026-02-27 | 210.31 | 213.68 | 209.37 | 211.48 | -0.85% | 2,234,800 |
| 2026-02-26 | 207.76 | 214.15 | 207.75 | 213.29 | +2.88% | 2,231,300 |
| 2026-02-25 | 204.85 | 207.98 | 202.84 | 207.31 | +1.53% | 2,416,600 |
| 2026-02-24 | 194.77 | 204.51 | 192.63 | 204.19 | +4.40% | 1,982,500 |
| 2026-02-23 | 199.17 | 199.33 | 194.14 | 195.59 | -2.07% | 1,962,800 |
| 2026-02-20 | 199.12 | 202.94 | 197.20 | 199.72 | -0.82% | 1,872,600 |
| 2026-02-19 | 199.03 | 204.60 | 198.75 | 201.37 | +1.12% | 2,139,600 |
| 2026-02-18 | 194.73 | 200.09 | 193.89 | 199.13 | +2.71% | 1,931,000 |
| 2026-02-17 | 193.65 | 196.83 | 191.88 | 193.87 | +0.10% | 2,160,800 |
| 2026-02-13 | 191.90 | 194.68 | 188.65 | 193.67 | +1.74% | 2,575,441 |
| 2026-02-12 | 203.40 | 204.20 | 189.29 | 190.36 | -6.64% | 5,020,814 |
| 2026-02-11 | 208.00 | 210.24 | 199.35 | 203.89 | -3.24% | 4,207,338 |
| 2026-02-10 | 212.49 | 213.53 | 208.73 | 210.71 | +2.77% | 4,145,203 |
| 2026-02-09 | 197.50 | 205.66 | 196.33 | 205.03 | +4.83% | 4,129,007 |
| 2026-02-06 | 197.42 | 198.07 | 189.45 | 195.59 | +1.22% | 3,100,298 |
| 2026-02-05 | 201.78 | 203.78 | 192.20 | 193.24 | -3.75% | 3,995,378 |
| 2026-02-04 | 207.71 | 209.04 | 197.45 | 200.76 | -5.38% | 5,743,251 |
| 2026-02-03 | 220.98 | 221.16 | 206.61 | 212.17 | -4.35% | 5,266,502 |
| 2026-02-02 | 225.51 | 229.07 | 220.35 | 221.81 | +0.69% | 4,345,765 |
| 2026-01-30 | 237.67 | 238.15 | 211.13 | 220.30 | -7.93% | 9,097,787 |
| 2026-01-29 | 241.04 | 243.71 | 236.13 | 239.27 | -1.61% | 1,907,365 |
| 2026-01-28 | 245.99 | 248.55 | 242.33 | 243.18 | -0.95% | 1,554,555 |
| 2026-01-27 | 246.05 | 248.54 | 242.73 | 245.52 | -0.04% | 1,173,825 |
| 2026-01-26 | 245.57 | 247.20 | 244.06 | 245.63 | -0.04% | 1,204,774 |
| 2026-01-23 | 241.14 | 245.82 | 240.94 | 245.73 | +1.92% | 1,175,338 |
| 2026-01-22 | 239.56 | 241.55 | 233.85 | 241.10 | +1.20% | 1,625,493 |
| 2026-01-21 | 240.61 | 241.00 | 236.01 | 238.23 | -0.99% | 1,267,936 |
| 2026-01-20 | 239.00 | 242.92 | 237.06 | 240.61 | +0.20% | 1,350,389 |
| 2026-01-16 | 244.97 | 245.03 | 239.00 | 240.14 | -1.72% | 1,718,381 |
| 2026-01-15 | 245.48 | 246.00 | 242.55 | 244.34 | -0.47% | 1,083,942 |
| 2026-01-14 | 246.68 | 246.75 | 241.51 | 245.49 | -0.81% | 1,454,993 |
| 2026-01-13 | 248.94 | 250.49 | 244.77 | 247.49 | -0.57% | 1,158,730 |
| 2026-01-12 | 249.04 | 251.21 | 245.74 | 248.92 | -0.71% | 1,177,392 |
| 2026-01-09 | 252.71 | 254.80 | 249.34 | 250.71 | -0.66% | 1,013,642 |
| 2026-01-08 | 256.94 | 257.91 | 250.59 | 252.38 | -1.67% | 1,567,917 |
| 2026-01-07 | 253.66 | 257.15 | 251.28 | 256.67 | +0.91% | 1,192,763 |
| 2026-01-06 | 257.29 | 257.80 | 253.58 | 254.35 | -1.15% | 922,213 |
| 2026-01-05 | 252.43 | 258.56 | 251.35 | 257.31 | +2.27% | 1,109,066 |
| 2026-01-02 | 257.70 | 257.70 | 250.20 | 251.60 | -1.73% | 1,317,908 |
| 2025-12-31 | 257.91 | 258.39 | 255.91 | 256.03 | -0.73% | 808,069 |
| 2025-12-30 | 255.41 | 260.04 | 254.46 | 257.91 | +0.86% | 1,073,403 |
| 2025-12-29 | 255.00 | 256.57 | 254.16 | 255.70 | -0.15% | 1,076,395 |
| 2025-12-26 | 250.74 | 256.29 | 249.84 | 256.09 | +1.78% | 920,781 |
| 2025-12-24 | 249.23 | 251.72 | 248.76 | 251.60 | +0.95% | 485,848 |
| 2025-12-23 | 248.54 | 249.46 | 247.66 | 249.23 | +0.26% | 648,297 |
| 2025-12-22 | 247.40 | 249.78 | 247.06 | 248.58 | +0.48% | 1,084,558 |
| 2025-12-19 | 246.20 | 250.38 | 244.39 | 247.40 | +0.30% | 3,905,575 |
| 2025-12-18 | 242.98 | 246.85 | 241.38 | 246.65 | +2.54% | 1,810,275 |
| 2025-12-17 | 244.69 | 246.20 | 240.28 | 240.55 | -1.63% | 1,564,050 |
| 2025-12-16 | 244.50 | 246.91 | 243.19 | 244.53 | -0.01% | 1,526,946 |
| 2025-12-15 | 244.28 | 246.84 | 242.65 | 244.56 | +1.28% | 1,888,704 |
| 2025-12-12 | 242.16 | 243.30 | 240.50 | 241.47 | -0.39% | 1,529,892 |
| 2025-12-11 | 244.01 | 246.74 | 242.06 | 242.41 | -1.47% | 1,478,445 |
| 2025-12-10 | 249.29 | 250.18 | 245.36 | 246.02 | -1.09% | 1,150,064 |
| 2025-12-09 | 247.00 | 249.50 | 246.23 | 248.73 | +0.59% | 1,356,591 |
| 2025-12-08 | 248.52 | 248.95 | 245.99 | 247.28 | -0.24% | 1,096,187 |
| 2025-12-05 | 247.70 | 251.34 | 246.84 | 247.88 | +0.15% | 1,362,734 |
| 2025-12-04 | 244.21 | 247.90 | 242.19 | 247.51 | +1.05% | 1,014,070 |
| 2025-12-03 | 246.26 | 246.55 | 242.98 | 244.95 | -0.76% | 849,613 |
| 2025-12-02 | 249.24 | 250.00 | 246.56 | 246.83 | -1.01% | 1,321,389 |
| 2025-12-01 | 246.07 | 249.85 | 242.50 | 249.34 | +1.33% | 1,688,810 |
| 2025-11-28 | 244.78 | 246.49 | 243.74 | 246.07 | +1.00% | 590,054 |
| 2025-11-26 | 242.50 | 245.54 | 241.86 | 243.63 | +0.74% | 1,026,970 |
| 2025-11-25 | 239.62 | 242.41 | 238.81 | 241.84 | +1.16% | 1,142,043 |
| 2025-11-24 | 234.90 | 240.37 | 234.89 | 239.07 | +1.53% | 2,272,161 |
| 2025-11-21 | 234.86 | 238.37 | 234.02 | 235.47 | +0.04% | 1,759,880 |
| 2025-11-20 | 242.41 | 243.45 | 234.42 | 235.37 | -2.12% | 1,717,641 |
| 2025-11-19 | 238.52 | 244.24 | 236.63 | 240.46 | +0.57% | 2,097,300 |
| 2025-11-18 | 233.40 | 239.92 | 231.50 | 239.09 | +2.36% | 1,867,615 |
| 2025-11-17 | 235.11 | 236.48 | 232.24 | 233.58 | -0.62% | 1,457,006 |
| 2025-11-14 | 235.95 | 238.26 | 234.01 | 235.03 | -1.06% | 1,542,943 |
| 2025-11-13 | 239.52 | 242.09 | 237.27 | 237.55 | -1.16% | 1,358,171 |
| 2025-11-12 | 241.05 | 242.59 | 238.29 | 240.34 | -0.15% | 1,317,377 |
| 2025-11-11 | 234.06 | 241.43 | 233.20 | 240.70 | +2.84% | 2,072,291 |
| 2025-11-10 | 231.97 | 237.01 | 229.10 | 234.06 | +0.89% | 3,222,603 |
| 2025-11-07 | 232.03 | 243.56 | 227.25 | 232.00 | -8.08% | 5,792,514 |
| 2025-11-06 | 253.09 | 256.92 | 252.04 | 252.40 | -0.93% | 3,324,737 |
| 2025-11-05 | 253.71 | 256.26 | 249.99 | 254.76 | +0.92% | 2,309,362 |
| 2025-11-04 | 256.06 | 256.06 | 250.33 | 252.43 | -1.26% | 1,818,493 |
| 2025-11-03 | 257.75 | 257.75 | 251.32 | 255.65 | -0.28% | 1,513,578 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+5.82%). Worst month: Jul (-2.28%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Take-Two Interactive Software Inc's (TTWO) latest close?
190.17 on 2026-10-30, from the Closelook data lake's daily price record.
What is TTWO's 52-week high and low?
265.94 high and 183.86 low over the trailing 52 weeks, as of 2026-10-30.
What is Take-Two Interactive Software Inc's strongest and weakest month historically?
Historically, TTWO's strongest calendar month has been May (average +5.82%) and its weakest Jul (average -2.28%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on TTWO?
Downtrend stack: Trades -9.7% vs the 50-day and -13.5% vs the 200-day average, 28.5% below the 52-week high and +3.4% off the 52-week low; a death cross printed 18 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is TTWO above its 50-day and 200-day moving averages?
Take-Two Interactive Software Inc trades 9.7% below its 50-day and 13.5% below its 200-day moving average (6.6% below its 20-day). As of 2026-10-30.