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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 138.98 | 137.03 |
139.23
|
136.54
|
1.2M | 1.65% | ||||
| May 25, 2023 | 136.73 | 137.16 |
137.44
|
134.65
|
1.5M | 0.66% | ||||
| May 24, 2023 | 135.84 | 135.53 |
137.18
|
135.32
|
1.4M | 0.04% | ||||
| May 23, 2023 | 135.78 | 136.91 |
136.92
|
134.53
|
1.6M | -1.07% | ||||
| May 22, 2023 | 137.25 | 137.43 |
139.34
|
136.19
|
1.9M | -0.13% | ||||
| May 19, 2023 | 137.43 | 140.2 |
141.2
|
135.96
|
3.8M | -1.58% | ||||
| May 18, 2023 | 139.63 | 138.38 |
141.96
|
134.76
|
12.5M | 11.69% | ||||
| May 17, 2023 | 125.02 | 123.49 |
125.94
|
121.72
|
4.4M | 0.78% | ||||
| May 16, 2023 | 124.05 | 123.77 |
124.54
|
122.44
|
1.6M | -0.82% | ||||
| May 15, 2023 | 125.07 | 125.52 |
125.98
|
123.56
|
1.5M | -0.15% | ||||
| May 12, 2023 | 125.26 | 126 |
126.08
|
124.46
|
886K | -0.25% | ||||
| May 11, 2023 | 125.57 | 125.11 |
127.61
|
124.81
|
1.4M | 0.67% | ||||
| May 10, 2023 | 124.74 | 126.27 |
126.77
|
123.42
|
1.4M | 0.11% | ||||
| May 9, 2023 | 124.6 | 125.49 |
125.58
|
124.01
|
1.0M | -0.87% | ||||
| May 8, 2023 | 125.69 | 124.26 |
125.94
|
123.95
|
1.1M | 0.95% | ||||
| May 5, 2023 | 124.51 | 120.4 |
124.81
|
119.91
|
1.5M | 3.52% | ||||
| May 4, 2023 | 120.28 | 122.56 |
122.56
|
119.57
|
1.6M | -1.52% | ||||
| May 3, 2023 | 122.14 | 121.93 |
123.47
|
121.7
|
1.2M | 0.43% | ||||
| May 2, 2023 | 121.62 | 123.72 |
125.07
|
120.28
|
1.7M | -2.03% | ||||
| May 1, 2023 | 124.14 | 124 |
125.97
|
123.75
|
1.4M | -0.12% | ||||
| Apr 28, 2023 | 124.29 | 123.81 |
124.98
|
123.1
|
1.5M | 0.27% | ||||
| Apr 27, 2023 | 123.95 | 122.46 |
124.29
|
121.95
|
1.8M | 1.93% | ||||
| Apr 26, 2023 | 121.6 | 125.99 |
126.13
|
120.84
|
3.1M | -4.26% | ||||
| Apr 25, 2023 | 127.01 | 127.13 |
128.3
|
126.72
|
1.7M | -0.61% | ||||
| Apr 24, 2023 | 127.79 | 124.61 |
128
|
124.26
|
2.0M | 2.24% | ||||
| Apr 21, 2023 | 124.99 | 125.16 |
125.48
|
124.77
|
917K | -0.12% | ||||
| Apr 20, 2023 | 125.14 | 122.9 |
125.39
|
122.77
|
1.2M | 1.45% | ||||
| Apr 19, 2023 | 123.35 | 123.33 |
124.43
|
122.99
|
979K | -0.77% | ||||
| Apr 18, 2023 | 124.31 | 124.18 |
124.73
|
123.23
|
1.1M | -0.06% | ||||
| Apr 17, 2023 | 124.38 | 123 |
124.83
|
122.63
|
1.2M | 1.06% | ||||
| Apr 14, 2023 | 123.07 | 121.82 |
123.21
|
121.5
|
1.3M | 0.87% | ||||
| Apr 13, 2023 | 122.01 | 120.7 |
123.06
|
120.7
|
1.2M | 1.95% | ||||
| Apr 12, 2023 | 119.68 | 118.75 |
121.09
|
118.5
|
1.2M | -0.59% | ||||
| Apr 11, 2023 | 120.39 | 120.73 |
121.79
|
120.32
|
1.2M | -0.54% | ||||
| Apr 10, 2023 | 121.04 | 118.02 |
121.23
|
117.35
|
936K | 1.71% | ||||
| Apr 6, 2023 | 119 | 120.5 |
120.98
|
118.73
|
1.5M | -1.64% | ||||
| Apr 5, 2023 | 120.98 | 121.49 |
121.49
|
118.99
|
1.1M | -0.54% | ||||
| Apr 4, 2023 | 121.64 | 119.12 |
121.84
|
118.75
|
1.6M | 2.49% | ||||
| Apr 3, 2023 | 118.69 | 118.78 |
119.43
|
118.1
|
1.3M | -0.51% | ||||
| Mar 31, 2023 | 119.3 | 117.07 |
119.92
|
116.71
|
1.4M | 2.32% | ||||
| Mar 30, 2023 | 116.59 | 117.64 |
117.7
|
115.88
|
849K | -0.07% | ||||
| Mar 29, 2023 | 116.67 | 116.26 |
116.9
|
115.3
|
771K | 0.97% | ||||
| Mar 28, 2023 | 115.55 | 116.17 |
116.94
|
114.84
|
983K | -1.22% | ||||
| Mar 27, 2023 | 116.98 | 118.2 |
118.5
|
116.14
|
1.0M | -0.97% | ||||
| Mar 24, 2023 | 118.12 | 118.82 |
120.04
|
117.11
|
1.2M | 0.54% | ||||
| Mar 23, 2023 | 117.48 | 114 |
119.03
|
114
|
2.4M | 3.45% | ||||
| Mar 22, 2023 | 113.56 | 118.32 |
118.57
|
113.51
|
1.4M | -4.24% | ||||
| Mar 21, 2023 | 118.59 | 116.48 |
119.24
|
115.75
|
1.5M | 1.96% | ||||
| Mar 20, 2023 | 116.31 | 115.59 |
117.06
|
115.36
|
2.0M | 0.03% | ||||
| Mar 17, 2023 | 116.28 | 116 |
116.44
|
114.51
|
2.8M | 0.63% | ||||
| Mar 16, 2023 | 115.55 | 113.11 |
115.93
|
112.43
|
1.5M | 1.98% | ||||
| Mar 15, 2023 | 113.31 | 113.09 |
113.9
|
111.75
|
1.1M | -0.44% | ||||
| Mar 14, 2023 | 113.81 | 112.5 |
115.31
|
111.94
|
1.3M | 2.23% | ||||
| Mar 13, 2023 | 111.33 | 110.24 |
112.38
|
108.39
|
1.2M | 0.68% | ||||
| Mar 10, 2023 | 110.58 | 112.25 |
113.4
|
109.69
|
1.4M | -2.11% | ||||
| Mar 9, 2023 | 112.96 | 116.26 |
117.1
|
112.7
|
1.3M | -2.88% | ||||
| Mar 8, 2023 | 116.31 | 116.39 |
116.99
|
115.71
|
820K | -0.49% | ||||
| Mar 7, 2023 | 116.88 | 115.96 |
119.45
|
115.83
|
2.3M | 1.01% | ||||
| Mar 6, 2023 | 115.71 | 117 |
118.94
|
115.61
|
1.5M | -0.85% | ||||
| Mar 3, 2023 | 116.7 | 115.79 |
116.96
|
115.5
|
2.1M | 0% | ||||