Take-Two Interactive Software
$203.62Change from previous close: −1.87%Absolute change: −$3.88
Price history
−20.27% over the period1 year: from $255.40 (October 1, 2025) to $203.62 (October 1, 2026), −20.27%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $203.62 |
| September 30, 2026 | $207.50 |
| September 29, 2026 | $202.78 |
| September 28, 2026 | $202.35 |
| September 25, 2026 | $201.44 |
| September 24, 2026 | $202.98 |
| September 23, 2026 | $206.32 |
| September 22, 2026 | $205.53 |
| September 21, 2026 | $209.92 |
| September 18, 2026 | $205.45 |
| September 17, 2026 | $210.62 |
| September 16, 2026 | $211.81 |
| September 15, 2026 | $211.91 |
| September 14, 2026 | $222.91 |
| September 11, 2026 | $215.47 |
| September 10, 2026 | $216.96 |
| September 9, 2026 | $211.14 |
| September 8, 2026 | $213.29 |
| September 4, 2026 | $214.69 |
| September 3, 2026 | $214.13 |
| September 2, 2026 | $216.14 |
| September 1, 2026 | $216.68 |
| August 31, 2026 | $219.70 |
| August 28, 2026 | $235.39 |
| August 27, 2026 | $233.00 |
| August 26, 2026 | $233.45 |
| August 25, 2026 | $232.93 |
| August 24, 2026 | $233.50 |
| August 21, 2026 | $239.62 |
| August 20, 2026 | $240.15 |
| August 19, 2026 | $237.04 |
| August 18, 2026 | $242.40 |
| August 17, 2026 | $241.61 |
| August 14, 2026 | $246.95 |
| August 13, 2026 | $241.91 |
| August 12, 2026 | $243.00 |
| August 11, 2026 | $250.50 |
| August 10, 2026 | $253.57 |
| August 7, 2026 | $246.50 |
| August 6, 2026 | $232.47 |
| August 5, 2026 | $234.91 |
| August 4, 2026 | $240.22 |
| August 3, 2026 | $245.15 |
| July 31, 2026 | $242.92 |
| July 30, 2026 | $247.43 |
| July 29, 2026 | $246.43 |
| July 28, 2026 | $247.62 |
| July 27, 2026 | $243.95 |
| July 24, 2026 | $231.65 |
| July 23, 2026 | $230.25 |
| July 22, 2026 | $233.58 |
| July 21, 2026 | $235.93 |
| July 20, 2026 | $238.98 |
| July 17, 2026 | $236.68 |
| July 16, 2026 | $239.57 |
| July 15, 2026 | $243.80 |
| July 14, 2026 | $237.04 |
| July 13, 2026 | $244.10 |
| July 10, 2026 | $243.20 |
| July 9, 2026 | $246.10 |
| July 8, 2026 | $251.38 |
| July 7, 2026 | $257.79 |
| July 6, 2026 | $258.41 |
| July 2, 2026 | $254.99 |
| July 1, 2026 | $250.32 |
| June 30, 2026 | $249.98 |
| June 29, 2026 | $247.15 |
| June 26, 2026 | $238.53 |
| June 25, 2026 | $238.72 |
| June 24, 2026 | $235.77 |
| June 23, 2026 | $242.64 |
| June 22, 2026 | $239.57 |
| June 18, 2026 | $239.28 |
| June 17, 2026 | $228.03 |
| June 16, 2026 | $229.97 |
| June 15, 2026 | $216.23 |
| June 12, 2026 | $211.75 |
| June 11, 2026 | $212.08 |
| June 10, 2026 | $210.46 |
| June 9, 2026 | $212.05 |
| June 8, 2026 | $212.55 |
| June 5, 2026 | $214.39 |
| June 4, 2026 | $216.65 |
| June 3, 2026 | $215.80 |
| June 2, 2026 | $222.38 |
| June 1, 2026 | $226.98 |
| May 29, 2026 | $224.16 |
| May 28, 2026 | $217.87 |
| May 27, 2026 | $218.46 |
| May 26, 2026 | $220.67 |
| May 22, 2026 | $227.55 |
| May 21, 2026 | $238.08 |
| May 20, 2026 | $236.62 |
| May 19, 2026 | $238.14 |
| May 18, 2026 | $242.16 |
| May 15, 2026 | $242.44 |
| May 14, 2026 | $242.41 |
| May 13, 2026 | $226.99 |
| May 12, 2026 | $225.99 |
| May 11, 2026 | $221.47 |
| May 8, 2026 | $220.45 |
| May 7, 2026 | $223.50 |
| May 6, 2026 | $222.00 |
| May 5, 2026 | $223.11 |
| May 4, 2026 | $225.18 |
| May 1, 2026 | $216.03 |
| April 30, 2026 | $213.76 |
| April 29, 2026 | $215.34 |
| April 28, 2026 | $213.01 |
| April 27, 2026 | $213.77 |
| April 24, 2026 | $210.75 |
| April 23, 2026 | $209.90 |
| April 22, 2026 | $218.19 |
| April 21, 2026 | $217.65 |
| April 20, 2026 | $216.85 |
| April 17, 2026 | $212.04 |
| April 16, 2026 | $213.93 |
| April 15, 2026 | $214.15 |
| April 14, 2026 | $205.10 |
| April 13, 2026 | $201.36 |
| April 10, 2026 | $197.07 |
| April 9, 2026 | $198.05 |
| April 8, 2026 | $202.13 |
| April 7, 2026 | $198.33 |
| April 6, 2026 | $196.69 |
| April 2, 2026 | $199.87 |
| April 1, 2026 | $198.20 |
| March 31, 2026 | $197.50 |
| March 30, 2026 | $193.08 |
| March 27, 2026 | $189.69 |
| March 26, 2026 | $194.72 |
| March 25, 2026 | $193.05 |
| March 24, 2026 | $191.37 |
| March 23, 2026 | $200.84 |
| March 20, 2026 | $200.63 |
| March 19, 2026 | $201.75 |
| March 18, 2026 | $204.22 |
| March 17, 2026 | $206.72 |
| March 16, 2026 | $207.69 |
| March 13, 2026 | $208.58 |
| March 12, 2026 | $209.20 |
| March 11, 2026 | $211.09 |
| March 10, 2026 | $209.08 |
| March 9, 2026 | $214.63 |
| March 6, 2026 | $211.50 |
| March 5, 2026 | $212.53 |
| March 4, 2026 | $215.77 |
| March 3, 2026 | $217.05 |
| March 2, 2026 | $213.88 |
| February 27, 2026 | $211.48 |
| February 26, 2026 | $213.29 |
| February 25, 2026 | $207.31 |
| February 24, 2026 | $204.19 |
| February 23, 2026 | $195.59 |
| February 20, 2026 | $199.72 |
| February 19, 2026 | $201.37 |
| February 18, 2026 | $199.13 |
| February 17, 2026 | $193.87 |
| February 13, 2026 | $193.67 |
| February 12, 2026 | $190.36 |
| February 11, 2026 | $203.89 |
| February 10, 2026 | $210.71 |
| February 9, 2026 | $205.03 |
| February 6, 2026 | $195.59 |
| February 5, 2026 | $193.24 |
| February 4, 2026 | $200.76 |
| February 3, 2026 | $212.17 |
| February 2, 2026 | $221.81 |
| January 30, 2026 | $220.30 |
| January 29, 2026 | $239.27 |
| January 28, 2026 | $243.18 |
| January 27, 2026 | $245.52 |
| January 26, 2026 | $245.63 |
| January 23, 2026 | $245.73 |
| January 22, 2026 | $241.10 |
| January 21, 2026 | $238.23 |
| January 20, 2026 | $240.61 |
| January 16, 2026 | $240.14 |
| January 15, 2026 | $244.34 |
| January 14, 2026 | $245.49 |
| January 13, 2026 | $247.49 |
| January 12, 2026 | $248.92 |
| January 9, 2026 | $250.71 |
| January 8, 2026 | $252.38 |
| January 7, 2026 | $256.67 |
| January 6, 2026 | $254.35 |
| January 5, 2026 | $257.31 |
| January 2, 2026 | $251.60 |
| December 31, 2025 | $256.03 |
| December 30, 2025 | $257.91 |
| December 29, 2025 | $255.70 |
| December 26, 2025 | $256.09 |
| December 24, 2025 | $251.60 |
| December 23, 2025 | $249.23 |
| December 22, 2025 | $248.58 |
| December 19, 2025 | $247.40 |
| December 18, 2025 | $246.65 |
| December 17, 2025 | $240.55 |
| December 16, 2025 | $244.53 |
| December 15, 2025 | $244.56 |
| December 12, 2025 | $241.47 |
| December 11, 2025 | $242.41 |
| December 10, 2025 | $246.02 |
| December 9, 2025 | $248.73 |
| December 8, 2025 | $247.28 |
| December 5, 2025 | $247.88 |
| December 4, 2025 | $247.51 |
| December 3, 2025 | $244.95 |
| December 2, 2025 | $246.83 |
| December 1, 2025 | $249.34 |
| November 28, 2025 | $246.07 |
| November 26, 2025 | $243.63 |
| November 25, 2025 | $241.84 |
| November 24, 2025 | $239.07 |
| November 21, 2025 | $235.47 |
| November 20, 2025 | $235.37 |
| November 19, 2025 | $240.46 |
| November 18, 2025 | $239.09 |
| November 17, 2025 | $233.58 |
| November 14, 2025 | $235.03 |
| November 13, 2025 | $237.55 |
| November 12, 2025 | $240.34 |
| November 11, 2025 | $240.70 |
| November 10, 2025 | $234.06 |
| November 7, 2025 | $232.00 |
| November 6, 2025 | $252.40 |
| November 5, 2025 | $254.76 |
| November 4, 2025 | $252.43 |
| November 3, 2025 | $255.65 |
| October 31, 2025 | $256.37 |
| October 30, 2025 | $252.78 |
| October 29, 2025 | $251.73 |
| October 28, 2025 | $251.57 |
| October 27, 2025 | $254.27 |
| October 24, 2025 | $255.12 |
| October 23, 2025 | $254.53 |
| October 22, 2025 | $255.56 |
| October 21, 2025 | $260.28 |
| October 20, 2025 | $262.29 |
| October 17, 2025 | $261.35 |
| October 16, 2025 | $259.23 |
| October 15, 2025 | $261.50 |
| October 14, 2025 | $257.72 |
| October 13, 2025 | $256.68 |
| October 10, 2025 | $251.97 |
| October 9, 2025 | $256.69 |
| October 8, 2025 | $258.07 |
| October 7, 2025 | $260.50 |
| October 6, 2025 | $256.98 |
| October 3, 2025 | $257.68 |
| October 2, 2025 | $256.94 |
| October 1, 2025 | $255.40 |
At a glance
The company
Take-Two Interactive Software, Inc. develops, publishes, and markets interactive entertainment solutions for consumers worldwide.
Next event
Quarterly results · November 9, 2026
Where the price stands
52-wk low$187.63
$203.62
52-wk high$265.94
−23.43% from the high
Performance
- 1 month
- −6.03%
- Year to date
- −20.47%
- 1 year
- −20.27%
Analysts · 29 analysts
Average target$286.44+40.67% vs. price
Buy 28 · Hold 0 · Sell 1 · Strong buy
Latest news
All news- Director William Gordon Sells 10,000 Shares of Take-Two Interactive Software (TTWO) (opens in a new tab)
- Insider Selling: Take-Two Interactive Software (NASDAQ:TTWO) Director Sells $2,023,900.00 in Stock (opens in a new tab)
- Take-Two Interactive Software Inc. stock underperforms Thursday when compared to competitors (opens in a new tab)
Numbers and valuation
Full valuation- Market cap
- $38.07B
- P/E
- Data not available
- EPS
- -$1.76
- Volume
- 2.66M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Communications sector
