Free Trial

Take-Two Interactive Software (TTWO) Stock Chart & Stock Price History

→ A once-in-a-century investment opportunity (From Stansberry Research) (Ad)
Free TTWO Stock Alerts
$147.84
+1.76 (+1.20%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Take-Two Interactive Software Stock Price Performance

5 Day
Performance
+2.70%
1 Month
Performance
+5.12%
3 Month
Performance
-3.61%
6 Month
Performance
-4.24%
Year-To-Date
Performance
-8.15%
1 Year
Performance
+5.88%
Receive TTWO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Take-Two Interactive Software and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
I’m afraid WWIII is a very real possibility
As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.
Take a look.

TTWO Stock Chart for Saturday, May, 18, 2024

TTWO Chart by TradingView

Take-Two Interactive Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$146.08$147.84
+1.20%		$154.41$146.205.61 million shs$25.22 billion
05/16/2024$148.08$146.08
-1.35%		$148.97$145.503.58 million shs$24.92 billion
05/15/2024$144.96$148.08
+2.15%		$148.25$145.451.83 million shs$25.26 billion
05/14/2024$143.95$144.96
+0.70%		$145.30$143.641.61 million shs$24.73 billion
05/13/2024$145.88$143.95
-1.32%		$146.91$143.691.67 million shs$24.56 billion
05/10/2024$145.68$145.88
+0.14%		$146.64$144.881.28 million shs$24.89 billion
05/09/2024$145.97$145.68
-0.20%		$146.56$145.131.19 million shs$24.85 billion
05/08/2024$148.33$145.97
-1.59%		$148.00$145.391.23 million shs$24.90 billion
05/07/2024$148.34$148.33
-0.01%		$148.72$147.511.01 million shs$25.30 billion
05/06/2024$145.88$148.34
+1.69%		$148.45$145.931.08 million shs$25.31 billion
05/03/2024$143.07$145.88
+1.96%		$146.28$143.951.08 million shs$24.89 billion
05/02/2024$142.74$143.07
+0.23%		$143.87$140.371.23 million shs$24.41 billion
05/01/2024$142.81$142.74
-0.05%		$145.12$141.531.16 million shs$24.35 billion
04/30/2024$144.27$142.81
-1.01%		$144.28$142.492.31 million shs$24.36 billion
04/29/2024$144.47$144.27
-0.14%		$145.72$143.731.32 million shs$24.61 billion
04/26/2024$143.43$144.47
+0.73%		$145.69$143.38853,150 shs$24.65 billion
04/25/2024$142.83$143.43
+0.42%		$143.88$141.071.11 million shs$24.47 billion
04/24/2024$141.72$142.83
+0.78%		$142.93$140.821.02 million shs$24.37 billion
04/23/2024$139.96$141.72
+1.26%		$143.25$140.551.26 million shs$24.18 billion
04/22/2024$140.60$139.96
-0.46%		$141.13$138.931.16 million shs$23.88 billion
04/19/2024$140.64$140.60
-0.03%		$140.94$139.282.54 million shs$23.98 billion
04/18/2024$143.16$140.64
-1.76%		$143.80$140.381.49 million shs$23.99 billion
04/17/2024$145.45$143.16
-1.57%		$147.27$143.041.53 million shs$24.42 billion
04/16/2024$145.30$145.45
+0.10%		$146.11$144.711.87 million shs$24.81 billion
04/15/2024$147.27$145.30
-1.34%		$147.76$144.481.91 million shs$24.79 billion
04/12/2024$151.34$147.27
-2.69%		$150.32$147.232.08 million shs$25.12 billion
04/11/2024$152.12$151.34
-0.51%		$153.05$150.381.10 million shs$25.82 billion
04/10/2024$154.70$152.12
-1.67%		$153.10$151.121.35 million shs$25.95 billion
04/09/2024$153.65$154.70
+0.68%		$156.25$153.371.01 million shs$26.39 billion
04/08/2024$151.04$153.65
+1.73%		$155.35$151.961.43 million shs$26.21 billion
04/05/2024$149.59$151.04
+0.97%		$151.82$149.821.36 million shs$25.77 billion
04/04/2024$151.73$149.59
-1.41%		$153.39$149.331.50 million shs$25.52 billion
04/03/2024$149.57$151.73
+1.44%		$152.00$148.641.62 million shs$25.88 billion
04/02/2024$150.00$149.57
-0.29%		$149.64$147.761.23 million shs$25.52 billion
04/01/2024$148.49$150.00
+1.02%		$150.48$147.521.27 million shs$25.59 billion
03/29/2024$148.49$148.49$150.34$144.581.66 million shs$25.33 billion
03/28/2024$146.92$148.49
+1.07%		$150.34$144.581.66 million shs$25.33 billion
03/27/2024$146.67$146.92
+0.17%		$148.00$146.171.18 million shs$25.06 billion
03/26/2024$146.14$146.67
+0.36%		$148.37$145.041.96 million shs$25.02 billion
03/25/2024$152.46$146.14
-4.15%		$150.42$141.833.75 million shs$24.93 billion
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/22/2024$152.17$152.46
+0.19%		$153.24$151.721.18 million shs$26.01 billion
03/21/2024$148.43$152.17
+2.52%		$153.23$149.452.47 million shs$25.96 billion
03/20/2024$145.20$148.43
+2.22%		$149.37$145.122.40 million shs$25.32 billion
03/19/2024$144.62$145.20
+0.40%		$145.45$143.501.12 million shs$24.77 billion
03/18/2024$143.91$144.62
+0.49%		$145.21$143.432.13 million shs$24.67 billion
03/15/2024$143.77$143.91
+0.10%		$144.67$142.033.70 million shs$24.55 billion
03/14/2024$144.89$143.77
-0.77%		$144.22$141.451.53 million shs$24.53 billion
03/13/2024$144.53$144.89
+0.25%		$146.67$144.121.37 million shs$24.72 billion
03/12/2024$145.87$144.53
-0.92%		$145.97$143.741.76 million shs$24.66 billion
03/11/2024$143.73$145.87
+1.49%		$147.53$143.552.12 million shs$24.88 billion
03/08/2024$145.01$143.73
-0.88%		$145.72$142.641.38 million shs$24.52 billion
03/07/2024$143.90$145.01
+0.77%		$145.57$143.801.41 million shs$24.74 billion
03/06/2024$143.94$143.90
-0.03%		$146.48$143.361.21 million shs$24.55 billion
03/05/2024$146.33$143.94
-1.63%		$145.00$142.002.91 million shs$24.55 billion
03/04/2024$150.34$146.33
-2.67%		$150.83$146.322.80 million shs$24.96 billion
03/01/2024$146.93$150.34
+2.32%		$150.76$145.502.34 million shs$25.65 billion
02/29/2024$147.48$146.93
-0.37%		$148.14$145.612.29 million shs$25.06 billion
02/28/2024$147.94$147.48
-0.31%		$148.50$145.891.54 million shs$25.16 billion
02/27/2024$149.71$147.94
-1.18%		$150.11$147.012.13 million shs$25.24 billion
02/26/2024$151.01$149.71
-0.86%		$151.46$149.531.34 million shs$25.54 billion
02/23/2024$152.44$151.01
-0.94%		$153.06$150.851.47 million shs$25.76 billion
02/22/2024$151.11$152.44
+0.88%		$153.83$151.761.40 million shs$26.00 billion
02/21/2024$151.94$151.11
-0.55%		$152.44$149.811.49 million shs$25.78 billion
02/20/2024$153.38$151.94
-0.94%		$154.37$150.482.08 million shs$25.92 billion
02/19/2024$153.38$153.38$157.24$153.291.50 million shs$26.17 billion

Related Companies:
This page (NASDAQ:TTWO) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits