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.
- Analysts stay bullish and maintain optimism for Take-Two's bookings outlook
- Biggest stock movers Friday: SPCE, AMAT, and more
- Take-Two outlines $5.9B–$6B net bookings target for FY26 while advancing major releases and cost discipline
- Take-Two in charts: Mobile platform net bookings continue to grow in single-digits in FQ4
- Earnings Snapshot: Take-Two expects 2026 net bookings to be between $5.9B - $6.0B
- Take-Two GAAP EPS of -$21.08 misses by $21.03, revenue of $1.58B beats by $30M
- Take-Two Q4 Earnings Preview: All Eyes on Grand Theft Auto VI
- Earnings week ahead: PLUG, CSCO, WMT, BABA, AMAT, JD, TCEHY, and more
- Game developers: Seeking Alpha analysts vs Wall Street
- Rockstar drops new trailer for GTA 6 days after launch delay news
- Take-Two Interactive continues to crawl back as analysts eye the new GTA 6 release date as more solid
- Rockstar delays GTA 6 launch but confirms release date; Take-Two shares pare early losses
- Biggest stock movers Friday: DXCM, DAL, XYZ, TTWO, AAPL and more
- 4 stocks to watch on Friday: XOM, CVX, AMGN and TTWO
- Wall Street winners: 10 buy-rated stocks soaring 10%+ in 2025
- 10 S&P stocks defying the downturn as 70% of the index trades below 200-day MA
- 10 Strong Buy listed stocks that are in the green YTD as Wall Street sinks
- Rivals stay clear of GTA 6 launch to save spotlight of their own games
- Take-Two Interactive added as new long idea at Hedgeye
- Insider trades: Pepsico, Moderna among notable names this week
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 247.48 | 244.21 |
247.9
|
242.19
|
951K | 1.03% | |||
| Dec 3 | 244.95 | 246.26 |
246.55
|
242.98
|
850K | -0.76% | |||
| Dec 2 | 246.83 | 249.24 |
250
|
246.56
|
1.3M | -1.01% | |||
| Dec 1 | 249.34 | 246.07 |
249.85
|
242.5
|
1.7M | 1.33% | |||
| Nov 28 | 246.07 | 244.78 |
246.49
|
243.74
|
590K | 1% | |||
| Nov 26 | 243.63 | 242.5 |
245.54
|
241.86
|
1.0M | 0.74% | |||
| Nov 25 | 241.84 | 239.62 |
242.41
|
238.81
|
1.1M | 1.16% | |||
| Nov 24 | 239.07 | 234.9 |
240.37
|
234.89
|
2.3M | 1.53% | |||
| Nov 21 | 235.47 | 234.86 |
238.37
|
234.02
|
1.8M | 0.04% | |||
| Nov 20 | 235.37 | 242.41 |
243.45
|
234.42
|
1.7M | -2.12% | |||
| Nov 19 | 240.46 | 238.52 |
244.24
|
236.63
|
2.1M | 0.57% | |||
| Nov 18 | 239.09 | 233.4 |
239.92
|
231.5
|
1.9M | 2.36% | |||
| Nov 17 | 233.58 | 235.11 |
236.48
|
232.24
|
1.5M | -0.62% | |||
| Nov 14 | 235.03 | 235.95 |
238.26
|
234.01
|
1.5M | -1.06% | |||
| Nov 13 | 237.55 | 239.52 |
242.09
|
237.27
|
1.4M | -1.16% | |||
| Nov 12 | 240.34 | 241.05 |
242.6
|
238.29
|
1.3M | -0.15% | |||
| Nov 11 | 240.7 | 234.06 |
241.43
|
233.2
|
2.1M | 2.84% | |||
| Nov 10 | 234.06 | 231.97 |
237.01
|
229.1
|
3.2M | 0.89% | |||
| Nov 7 | 232 | 232.03 |
243.56
|
227.25
|
5.8M | -8.08% | |||
| Nov 6 | 252.4 | 253.09 |
256.92
|
252.04
|
3.3M | -0.93% | |||
| Nov 5 | 254.76 | 253.71 |
256.27
|
249.99
|
2.3M | 0.92% | |||
| Nov 4 | 252.43 | 256.06 |
256.06
|
250.33
|
1.8M | -1.26% | |||
| Nov 3 | 255.65 | 257.75 |
257.75
|
251.32
|
1.5M | -0.28% | |||
| Oct 31 | 256.37 | 253.16 |
257.09
|
253.16
|
1.4M | 1.42% | |||
| Oct 30 | 252.78 | 251.46 |
255.98
|
250
|
1.3M | 0.42% | |||
| Oct 29 | 251.73 | 250.12 |
252.75
|
249.24
|
1.5M | 0.06% | |||
| Oct 28 | 251.57 | 254.64 |
256.2
|
251.41
|
1.5M | -1.06% | |||
| Oct 27 | 254.27 | 256.29 |
257.01
|
252.15
|
1.3M | -0.33% | |||
| Oct 24 | 255.12 | 255.95 |
258.03
|
254.4
|
957K | 0.23% | |||
| Oct 23 | 254.53 | 255.34 |
256.99
|
254.24
|
1.0M | -0.4% | |||
| Oct 22 | 255.56 | 261 |
261.06
|
254.94
|
1.6M | -1.81% | |||
| Oct 21 | 260.28 | 261.29 |
262.2
|
258.33
|
916K | -0.77% | |||
| Oct 20 | 262.29 | 262.22 |
262.95
|
260.37
|
1.3M | 0.36% | |||
| Oct 17 | 261.35 | 259.23 |
263
|
258.22
|
1.0M | 0.82% | |||
| Oct 16 | 259.23 | 262.72 |
264.34
|
257.54
|
1.3M | -0.87% | |||
| Oct 15 | 261.5 | 259.42 |
264.79
|
259.38
|
1.3M | 1.47% | |||
| Oct 14 | 257.72 | 256.99 |
260.73
|
254.55
|
900K | 0.41% | |||
| Oct 13 | 256.68 | 253.3 |
257.42
|
251.5
|
931K | 1.87% | |||
| Oct 10 | 251.97 | 256.09 |
258.14
|
250.95
|
1.4M | -1.84% | |||
| Oct 9 | 256.69 | 259.34 |
259.38
|
255.86
|
923K | -0.53% | |||
| Oct 8 | 258.07 | 261.11 |
262.19
|
255.57
|
1.3M | -0.93% | |||
| Oct 7 | 260.5 | 257.5 |
261.09
|
257.5
|
1.4M | 1.37% | |||
| Oct 6 | 256.98 | 258.65 |
259.96
|
256.1
|
1.4M | -0.27% | |||
| Oct 3 | 257.68 | 256.67 |
261.09
|
255.51
|
1.7M | 0.29% | |||
| Oct 2 | 256.94 | 255.4 |
257.33
|
252.55
|
1.4M | 0.60% | |||
| Oct 1 | 255.4 | 256.69 |
258.42
|
253.2
|
1.6M | -1.15% | |||
| Sep 30 | 258.36 | 259.7 |
261.15
|
256.16
|
2.0M | -0.62% | |||
| Sep 29 | 259.96 | 257.57 |
261.47
|
254.55
|
2.7M | 1.50% | |||
| Sep 26 | 256.12 | 246.32 |
258.1
|
245.49
|
3.5M | 4.49% | |||
| Sep 25 | 245.11 | 244.09 |
246.13
|
242.62
|
1.2M | 0.41% | |||
| Sep 24 | 244.12 | 253.06 |
253.06
|
239.46
|
2.1M | -2.85% | |||
| Sep 23 | 251.28 | 251.64 |
254.12
|
250.84
|
1.6M | -0.14% | |||
| Sep 22 | 251.64 | 249.39 |
255.33
|
249.39
|
1.6M | 0.31% | |||
| Sep 19 | 250.85 | 251.96 |
252.4
|
247.81
|
3.6M | 0.44% | |||
| Sep 18 | 249.74 | 251.09 |
252.61
|
249.11
|
2.2M | -0.31% | |||
| Sep 17 | 250.52 | 248 |
251.2
|
245.7
|
1.7M | 1.13% | |||
| Sep 16 | 247.73 | 247.54 |
250.96
|
246.72
|
1.8M | 0.19% | |||
| Sep 15 | 247.25 | 246.25 |
250.25
|
245.92
|
1.3M | 0.40% | |||
| Sep 12 | 246.26 | 245.97 |
248.29
|
244.03
|
1.0M | -0.11% | |||
| Sep 11 | 246.54 | 246.07 |
248
|
244.88
|
977K | 0% | |||