About
Profile
Headquartered in New York City, Take-Two Interactive Software, Inc. is a leading developer, publisher and marketer of interactive entertainment for consumers around the globe.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TTWO
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Take-Two commences tender offer for $500M senior notes
- Why did Take-Two stock jump today? Investors see 'GTA' on its way
- Hot Stocks: TTWO and BBWI rise on earnings; SONY gains on partial spin-off news; PG and GRAB fall
- Take-Two pulls double-digit gain as investors see hints of new 'GTA' next year
- Take-Two jumps by double digits after easy quarterly bookings beat
- Take-Two Interactive Software EPS of -$3.62, revenue of $1.45B beats by $110M
- Applied Materials, Lowe's added to Jefferies franchise picks list
- What to expect from Take-Two Interactive Software's Q4 2023 Earnings
- Catalyst watch: AI talk, ON Semiconductor event, hedge fund reports and Walmart earnings
- Take-Two Interactive Software announces pricing of $1B senior notes offering
- BofA boosts Take-Two estimates as game slate gets less risky
- Goldman leans to growth picks in either recession scenario
- Stocks that thrive and struggle the most as rates rise - BofA
- Dan Loeb's Third Point takes new stake in IFF, pares holding in SentinelOne
- Tiger Global adds ZoomInfo, TakeTwo, Grab Holdings, exits Li Auto, DoorDash
- Take-Two rises 8% as analysts look past current struggles to future pipeline
- Take-Two misses on holiday bookings, guides to current-quarter slowdown
- Take-Two Interactive Software GAAP EPS of -$0.91 misses by $0.07, revenue of $1.41B misses by $40M
- Nasdaq, S&P, Dow set to end lower as market continues to grapple with hot jobs report
- Take-Two set for soft Q3 earnings but long-term outlook appears strong
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Jan 29 | 190.09 | 186.92 |
191.6
|
186.92
|
1.4M | 1.58% | |||
| Jan 28 | 187.14 | 186.85 |
189.7
|
185.73
|
1.6M | -0.39% | |||
| Jan 27 | 187.87 | 185.05 |
190.57
|
184.18
|
2.3M | 1.28% | |||
| Jan 24 | 185.49 | 184 |
185.63
|
182.57
|
1.6M | 0.91% | |||
| Jan 23 | 183.82 | 183.28 |
184.69
|
179.61
|
2.1M | -2.22% | |||
| Jan 22 | 187.99 | 185.35 |
188.18
|
183.54
|
1.5M | 1.54% | |||
| Jan 21 | 185.14 | 187.55 |
189.04
|
184.43
|
1.6M | -0.68% | |||
| Jan 17 | 186.41 | 186.95 |
186.95
|
184.82
|
1.4M | 1.66% | |||
| Jan 16 | 183.37 | 182.27 |
184.46
|
181.26
|
1.3M | 1.13% | |||
| Jan 15 | 181.32 | 183.4 |
183.79
|
179.58
|
1.3M | 0.72% | |||
| Jan 14 | 180.03 | 178.91 |
181.53
|
178.65
|
876K | 0.71% | |||
| Jan 13 | 178.76 | 178.61 |
179.98
|
177.93
|
957K | 0.08% | |||
| Jan 10 | 178.61 | 181.9 |
182.88
|
177.35
|
1.4M | -2.79% | |||
| Jan 8 | 183.74 | 181.59 |
183.91
|
180.17
|
2.0M | 1.09% | |||
| Jan 7 | 181.75 | 188.09 |
188.71
|
180.88
|
2.3M | -3.83% | |||
| Jan 6 | 188.98 | 190.64 |
192.14
|
188.31
|
1.2M | 0.12% | |||
| Jan 3 | 188.75 | 184.6 |
189.18
|
184.2
|
1.5M | 3.10% | |||
| Jan 2 | 183.07 | 184.66 |
185.1
|
180.87
|
1.4M | -0.55% | |||
| Dec 31, 2024 | 184.08 | 184.77 |
185.76
|
183.65
|
1.1M | -0.25% | |||
| Dec 30, 2024 | 184.54 | 184.19 |
185.93
|
182
|
1.3M | -1.01% | |||
| Dec 27, 2024 | 186.43 | 187.43 |
188.36
|
184.7
|
1.0M | -0.39% | |||
| Dec 26, 2024 | 187.16 | 184.75 |
187.56
|
184.71
|
734K | 0.95% | |||
| Dec 24, 2024 | 185.39 | 184 |
185.82
|
183.63
|
461K | 1.18% | |||
| Dec 23, 2024 | 183.22 | 181.09 |
183.37
|
181.09
|
1.2M | 0.69% | |||
| Dec 20, 2024 | 181.97 | 180 |
184.2
|
179
|
3.6M | 0.33% | |||
| Dec 19, 2024 | 181.38 | 183.5 |
184.49
|
181.16
|
1.6M | -0.29% | |||
| Dec 18, 2024 | 181.9 | 186.52 |
188.4
|
181.64
|
2.0M | -2.17% | |||
| Dec 17, 2024 | 185.93 | 186.64 |
187.32
|
185.85
|
1.4M | -0.67% | |||
| Dec 16, 2024 | 187.18 | 185.91 |
188.78
|
185.32
|
1.8M | 0.92% | |||
| Dec 13, 2024 | 185.48 | 188.3 |
188.65
|
184.7
|
1.3M | -2.19% | |||
| Dec 12, 2024 | 189.64 | 189.33 |
190.54
|
188.27
|
797K | -0.43% | |||
| Dec 11, 2024 | 190.46 | 188.88 |
191.26
|
186.05
|
1.5M | 2.75% | |||
| Dec 10, 2024 | 185.36 | 186.71 |
188.24
|
184.71
|
1.2M | -1.35% | |||
| Dec 9, 2024 | 187.9 | 188.97 |
191.02
|
187.67
|
1.4M | -0.95% | |||
| Dec 6, 2024 | 189.71 | 190.35 |
191.91
|
188.17
|
1.5M | -0.17% | |||
| Dec 5, 2024 | 190.03 | 189.35 |
191.63
|
188
|
2.0M | 0.97% | |||
| Dec 4, 2024 | 188.2 | 188.5 |
188.88
|
187.25
|
1.4M | 0.07% | |||
| Dec 3, 2024 | 188.06 | 187.4 |
188.38
|
186.93
|
927K | 0.06% | |||
| Dec 2, 2024 | 187.95 | 188.36 |
188.63
|
187
|
1.3M | -0.23% | |||
| Nov 29, 2024 | 188.38 | 186.21 |
189.31
|
186.21
|
680K | 1.52% | |||
| Nov 27, 2024 | 185.56 | 188.23 |
188.56
|
185.35
|
1.2M | -1.22% | |||
| Nov 26, 2024 | 187.85 | 188.19 |
189.28
|
187.14
|
1.8M | 0.12% | |||
| Nov 25, 2024 | 187.62 | 189.76 |
190.43
|
187.47
|
2.5M | -0.28% | |||
| Nov 22, 2024 | 188.15 | 187 |
188.45
|
185.87
|
1.1M | 0.84% | |||
| Nov 21, 2024 | 186.58 | 187.31 |
187.31
|
184.91
|
1.2M | 0.58% | |||
| Nov 20, 2024 | 185.5 | 186.07 |
186.75
|
184.2
|
1.4M | -0.27% | |||
| Nov 19, 2024 | 186.01 | 182.12 |
186.3
|
181.06
|
1.5M | 1.68% | |||
| Nov 18, 2024 | 182.93 | 178.14 |
183.36
|
177.09
|
1.3M | 2.99% | |||
| Nov 15, 2024 | 177.62 | 181 |
181
|
176.68
|
1.3M | -2.13% | |||
| Nov 14, 2024 | 181.48 | 181 |
182.35
|
179.29
|
1.1M | -0.21% | |||
| Nov 13, 2024 | 181.87 | 180.29 |
182.62
|
180.1
|
1.1M | 0.73% | |||
| Nov 12, 2024 | 180.55 | 178.66 |
180.67
|
177.17
|
1.1M | 0.65% | |||
| Nov 11, 2024 | 179.39 | 178.44 |
180.51
|
178.12
|
2.1M | 0.84% | |||
| Nov 8, 2024 | 177.9 | 179.17 |
179.34
|
173.2
|
2.2M | -0.71% | |||
| Nov 7, 2024 | 179.17 | 174 |
180.53
|
171.4
|
3.8M | 7.53% | |||
| Nov 6, 2024 | 166.62 | 166.49 |
169.04
|
165.35
|
3.1M | 1.58% | |||
| Nov 5, 2024 | 164.03 | 163.65 |
165.49
|
162.8
|
1.3M | 0.68% | |||
| Nov 4, 2024 | 162.93 | 164.22 |
164.7
|
161.02
|
1.8M | -0.52% | |||
| Nov 1, 2024 | 163.78 | 161.12 |
164.4
|
160.83
|
1.5M | 1.27% | |||
| Oct 31, 2024 | 161.72 | 162.75 |
164.46
|
161.28
|
1.4M | 0% | |||