Take Two Interactive Software Inc (TTWO) stock
TTWONasdaqServices-Prepackaged SoftwareFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 6/3070% above fair value
$190.17−3.22 (-1.67%)
Close on Oct 30, 2026Market cap $35.56BP/E –Yield –
Price history
Take Two Interactive Software share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$190.17
-1.67% on the day
52-week range
$183.86 – $265.94
-28.5% from the high
Change over 52 weeks
-24.8%
From $252.78 on Oct 30, 2025
Average volume
2.41M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $192.10 | $194.34 | $183.86 | $190.17 | -1.67% | 3,578,422 |
| Oct 29, 2026 | $196.23 | $196.43 | $191.58 | $193.39 | -0.97% | 2,316,338 |
| Oct 28, 2026 | $200.23 | $201.50 | $195.03 | $195.29 | -2.98% | 2,119,017 |
| Oct 27, 2026 | $204.39 | $204.51 | $199.60 | $201.28 | -1.02% | 1,950,470 |
| Oct 26, 2026 | $203.74 | $204.07 | $199.90 | $203.35 | -0.17% | 1,671,885 |
| Oct 23, 2026 | $207.64 | $208.38 | $203.53 | $203.69 | -1.98% | 1,564,269 |
| Oct 22, 2026 | $206.48 | $212.00 | $206.45 | $207.81 | +0.80% | 2,360,018 |
| Oct 21, 2026 | $206.36 | $208.40 | $204.28 | $206.16 | -0.26% | 2,179,379 |
| Oct 20, 2026 | $205.65 | $207.37 | $204.95 | $206.70 | +0.87% | 1,294,720 |
| Oct 19, 2026 | $205.19 | $206.57 | $204.00 | $204.92 | -0.18% | 1,692,134 |
| Oct 16, 2026 | $210.54 | $212.16 | $203.71 | $205.28 | -1.96% | 2,598,348 |
| Oct 15, 2026 | $202.92 | $210.81 | $202.49 | $209.38 | +4.05% | 3,156,721 |
| Oct 14, 2026 | $203.12 | $206.71 | $200.93 | $201.23 | +0.45% | 2,613,052 |
| Oct 13, 2026 | $209.09 | $209.55 | $196.30 | $200.32 | -4.07% | 5,212,877 |
| Oct 12, 2026 | $213.51 | $214.68 | $206.56 | $208.82 | -2.16% | 1,891,934 |
| Oct 9, 2026 | $211.95 | $215.66 | $210.00 | $213.44 | +1.94% | 1,934,987 |
| Oct 8, 2026 | $204.75 | $212.33 | $203.72 | $209.37 | +2.63% | 2,710,828 |
| Oct 7, 2026 | $201.53 | $205.89 | $201.32 | $204.01 | +0.73% | 2,209,095 |
| Oct 6, 2026 | $203.31 | $205.01 | $201.70 | $202.53 | -0.46% | 2,057,504 |
| Oct 5, 2026 | $202.73 | $204.59 | $201.58 | $203.46 | +0.36% | 2,231,045 |
| Oct 2, 2026 | $203.69 | $204.68 | $201.20 | $202.73 | -0.44% | 1,597,547 |
| Oct 1, 2026 | $207.50 | $207.88 | $200.44 | $203.62 | -1.87% | 2,662,142 |
| Sep 30, 2026 | $203.69 | $210.15 | $203.00 | $207.50 | +2.33% | 2,448,762 |
| Sep 29, 2026 | $202.35 | $203.08 | $200.00 | $202.78 | +0.21% | 1,956,866 |
| Sep 28, 2026 | $200.72 | $203.55 | $199.46 | $202.35 | +0.45% | 2,074,669 |
| Sep 25, 2026 | $203.48 | $203.99 | $200.55 | $201.44 | -0.76% | 2,077,987 |
| Sep 24, 2026 | $207.20 | $209.40 | $202.37 | $202.98 | -1.62% | 2,338,559 |
| Sep 23, 2026 | $206.26 | $208.78 | $203.19 | $206.32 | +0.38% | 2,423,820 |
| Sep 22, 2026 | $211.71 | $211.80 | $204.25 | $205.53 | -2.09% | 3,032,788 |
| Sep 21, 2026 | $206.20 | $210.50 | $204.00 | $209.92 | +2.18% | 2,634,486 |
| Sep 18, 2026 | $210.80 | $211.80 | $205.19 | $205.45 | -2.45% | 5,719,444 |
| Sep 17, 2026 | $212.50 | $213.46 | $207.77 | $210.62 | -0.56% | 2,637,691 |
| Sep 16, 2026 | $211.59 | $215.00 | $210.72 | $211.81 | -0.05% | 2,158,261 |
| Sep 15, 2026 | $220.24 | $220.45 | $211.54 | $211.91 | -4.93% | 2,558,959 |
| Sep 14, 2026 | $218.43 | $224.26 | $214.54 | $222.91 | +3.45% | 2,193,455 |
| Sep 11, 2026 | $217.60 | $219.84 | $215.27 | $215.47 | -0.69% | 1,345,005 |
| Sep 10, 2026 | $209.68 | $219.58 | $209.25 | $216.96 | +2.76% | 2,475,234 |
| Sep 9, 2026 | $212.39 | $213.19 | $208.52 | $211.14 | -1.01% | 2,178,628 |
| Sep 8, 2026 | $213.84 | $216.26 | $210.15 | $213.29 | -0.65% | 2,578,071 |
| Sep 4, 2026 | $211.95 | $216.99 | $211.33 | $214.69 | +0.26% | 2,081,195 |
| Sep 3, 2026 | $216.96 | $220.58 | $213.60 | $214.13 | -0.93% | 2,710,797 |
| Sep 2, 2026 | $216.06 | $220.71 | $214.85 | $216.14 | -0.25% | 2,488,205 |
| Sep 1, 2026 | $217.01 | $219.54 | $214.14 | $216.68 | -1.37% | 2,802,340 |
| Aug 31, 2026 | $233.56 | $234.57 | $216.76 | $219.70 | -6.67% | 6,853,654 |
| Aug 28, 2026 | $239.00 | $240.54 | $232.15 | $235.39 | +1.03% | 3,711,409 |
| Aug 27, 2026 | $234.90 | $238.25 | $225.10 | $233.00 | -0.19% | 4,228,057 |
| Aug 26, 2026 | $232.58 | $241.29 | $232.48 | $233.45 | +0.22% | 2,171,662 |
| Aug 25, 2026 | $233.50 | $237.49 | $232.44 | $232.93 | -0.24% | 1,593,502 |
| Aug 24, 2026 | $239.79 | $242.37 | $232.71 | $233.50 | -2.55% | 2,714,492 |
| Aug 21, 2026 | $242.78 | $245.68 | $239.45 | $239.62 | -0.22% | 1,627,906 |
| Aug 20, 2026 | $236.88 | $241.23 | $231.58 | $240.15 | +1.31% | 2,445,757 |
| Aug 19, 2026 | $242.40 | $246.50 | $236.24 | $237.04 | -2.21% | 2,667,098 |
| Aug 18, 2026 | $243.58 | $248.39 | $241.76 | $242.40 | +0.33% | 1,907,858 |
| Aug 17, 2026 | $245.01 | $247.63 | $241.04 | $241.61 | -2.16% | 1,654,695 |
| Aug 14, 2026 | $242.34 | $248.98 | $242.34 | $246.95 | +2.08% | 1,118,857 |
| Aug 13, 2026 | $243.77 | $245.43 | $239.52 | $241.91 | -0.45% | 1,667,619 |
| Aug 12, 2026 | $248.38 | $248.96 | $242.21 | $243.00 | -2.99% | 1,842,227 |
| Aug 11, 2026 | $253.37 | $254.95 | $247.83 | $250.50 | -1.21% | 2,447,633 |
| Aug 10, 2026 | $247.55 | $256.62 | $247.34 | $253.57 | +2.87% | 3,776,743 |
| Aug 7, 2026 | $233.50 | $247.54 | $231.07 | $246.50 | +6.04% | 3,987,085 |
| Aug 6, 2026 | $240.66 | $242.97 | $228.20 | $232.47 | -1.04% | 3,985,706 |
| Aug 5, 2026 | $242.76 | $243.51 | $232.34 | $234.91 | -2.21% | 2,109,179 |
| Aug 4, 2026 | $244.19 | $246.25 | $239.51 | $240.22 | -2.01% | 2,096,626 |
| Aug 3, 2026 | $246.05 | $248.46 | $243.76 | $245.15 | +0.92% | 1,630,299 |
| Jul 31, 2026 | $246.37 | $247.08 | $237.96 | $242.92 | -1.82% | 1,930,962 |
| Jul 30, 2026 | $242.02 | $247.66 | $242.02 | $247.43 | +0.41% | 2,310,051 |
| Jul 29, 2026 | $248.17 | $250.93 | $246.06 | $246.43 | -0.48% | 2,481,727 |
| Jul 28, 2026 | $245.22 | $248.70 | $241.42 | $247.62 | +1.50% | 1,944,217 |
| Jul 27, 2026 | $237.93 | $244.51 | $235.62 | $243.95 | +5.31% | 2,028,451 |
| Jul 24, 2026 | $231.69 | $234.16 | $229.56 | $231.65 | +0.61% | 1,343,520 |
| Jul 23, 2026 | $231.87 | $233.18 | $228.50 | $230.25 | -1.43% | 1,486,376 |
| Jul 22, 2026 | $236.24 | $236.50 | $232.57 | $233.58 | -1.00% | 1,274,240 |
| Jul 21, 2026 | $237.83 | $239.38 | $235.30 | $235.93 | -1.28% | 1,195,667 |
| Jul 20, 2026 | $236.80 | $241.79 | $236.75 | $238.98 | +0.97% | 1,352,096 |
| Jul 17, 2026 | $235.64 | $239.25 | $232.50 | $236.68 | -1.21% | 2,360,987 |
| Jul 16, 2026 | $243.00 | $243.50 | $238.00 | $239.57 | -1.74% | 1,558,406 |
| Jul 15, 2026 | $237.49 | $246.19 | $237.25 | $243.80 | +2.85% | 1,630,213 |
| Jul 14, 2026 | $237.19 | $241.86 | $236.24 | $237.04 | -2.89% | 1,461,505 |
| Jul 13, 2026 | $242.98 | $246.70 | $242.98 | $244.10 | +0.37% | 1,252,251 |
| Jul 10, 2026 | $247.37 | $249.00 | $242.25 | $243.20 | -1.18% | 2,249,088 |
| Jul 9, 2026 | $251.65 | $253.86 | $244.30 | $246.10 | -2.10% | 2,375,721 |
| Jul 8, 2026 | $256.94 | $259.99 | $250.92 | $251.38 | -2.49% | 1,543,914 |
| Jul 7, 2026 | $263.08 | $265.94 | $256.86 | $257.79 | -0.24% | 2,058,908 |
| Jul 6, 2026 | $252.99 | $258.51 | $252.64 | $258.41 | +1.34% | 1,898,371 |
| Jul 2, 2026 | $250.32 | $255.27 | $249.14 | $254.99 | +1.87% | 2,035,838 |
| Jul 1, 2026 | $252.53 | $253.20 | $248.14 | $250.32 | +0.14% | 2,305,222 |
| Jun 30, 2026 | $244.50 | $252.95 | $243.22 | $249.98 | +1.15% | 3,116,346 |
| Jun 29, 2026 | $243.24 | $250.47 | $242.45 | $247.15 | +3.61% | 3,795,058 |
| Jun 26, 2026 | $240.84 | $241.10 | $233.40 | $238.53 | -0.08% | 6,491,689 |
| Jun 25, 2026 | $237.02 | $240.84 | $230.67 | $238.72 | +1.25% | 2,853,474 |
| Jun 24, 2026 | $247.06 | $249.29 | $234.00 | $235.77 | -2.83% | 4,145,043 |
| Jun 23, 2026 | $240.48 | $247.42 | $240.10 | $242.64 | +1.28% | 3,151,153 |
| Jun 22, 2026 | $244.61 | $251.24 | $237.20 | $239.57 | +0.12% | 4,373,076 |
| Jun 18, 2026 | $239.14 | $242.15 | $233.23 | $239.28 | +4.93% | 7,241,495 |
| Jun 17, 2026 | $227.83 | $234.72 | $226.45 | $228.03 | -0.84% | 2,674,867 |
| Jun 16, 2026 | $217.00 | $230.50 | $214.03 | $229.97 | +6.35% | 3,489,401 |
| Jun 15, 2026 | $213.01 | $217.37 | $211.75 | $216.23 | +2.12% | 1,632,531 |
| Jun 12, 2026 | $211.26 | $213.26 | $209.00 | $211.75 | -0.16% | 1,496,036 |
| Jun 11, 2026 | $207.24 | $213.77 | $206.00 | $212.08 | +0.77% | 1,865,443 |
| Jun 10, 2026 | $209.96 | $214.17 | $208.82 | $210.46 | -0.75% | 1,999,819 |
| Jun 9, 2026 | $210.69 | $213.32 | $207.91 | $212.05 | -0.24% | 1,769,994 |
| Jun 8, 2026 | $214.00 | $214.36 | $208.50 | $212.55 | -0.86% | 2,481,421 |
| Jun 5, 2026 | $217.33 | $220.29 | $212.78 | $214.39 | -1.04% | 1,989,781 |
| Jun 4, 2026 | $217.01 | $220.75 | $216.35 | $216.65 | +0.39% | 1,942,215 |
| Jun 3, 2026 | $220.00 | $220.79 | $214.29 | $215.80 | -2.96% | 2,188,503 |
| Jun 2, 2026 | $222.26 | $224.00 | $217.36 | $222.38 | -2.03% | 2,682,946 |
| Jun 1, 2026 | $227.99 | $231.02 | $223.88 | $226.98 | +1.26% | 2,625,780 |
| May 29, 2026 | $218.26 | $227.78 | $217.85 | $224.16 | +2.89% | 6,487,340 |
| May 28, 2026 | $219.67 | $221.48 | $216.31 | $217.87 | -0.27% | 2,732,060 |
| May 27, 2026 | $217.97 | $224.11 | $216.40 | $218.46 | -1.00% | 2,978,601 |
| May 26, 2026 | $225.13 | $230.64 | $220.49 | $220.67 | -3.02% | 3,240,639 |
| May 22, 2026 | $243.75 | $247.00 | $220.56 | $227.55 | -4.42% | 7,048,109 |
| May 21, 2026 | $236.30 | $241.91 | $236.10 | $238.08 | +0.62% | 4,202,722 |
| May 20, 2026 | $236.10 | $237.32 | $233.13 | $236.62 | -0.64% | 1,859,184 |
| May 19, 2026 | $240.40 | $242.16 | $235.90 | $238.14 | -1.66% | 1,784,847 |
| May 18, 2026 | $233.35 | $244.13 | $231.96 | $242.16 | -0.12% | 2,339,650 |
| May 15, 2026 | $243.77 | $246.24 | $240.29 | $242.44 | +0.01% | 1,959,509 |
| May 14, 2026 | $239.50 | $246.25 | $236.50 | $242.41 | +6.79% | 3,667,000 |
| May 13, 2026 | $224.93 | $228.95 | $221.73 | $226.99 | +0.44% | 1,660,548 |
| May 12, 2026 | $224.36 | $228.79 | $221.70 | $225.99 | +2.04% | 1,785,621 |
| May 11, 2026 | $221.41 | $224.93 | $219.04 | $221.47 | +0.46% | 2,060,955 |
| May 8, 2026 | $222.64 | $222.98 | $219.71 | $220.45 | -1.36% | 1,756,059 |
| May 7, 2026 | $225.06 | $227.02 | $222.16 | $223.50 | +0.68% | 1,901,154 |
| May 6, 2026 | $221.00 | $225.14 | $218.70 | $222.00 | -0.50% | 1,850,692 |
| May 5, 2026 | $226.00 | $226.44 | $221.94 | $223.11 | -0.92% | 1,310,291 |
| May 4, 2026 | $219.35 | $227.02 | $218.21 | $225.18 | +4.24% | 2,046,323 |
| May 1, 2026 | $215.46 | $217.36 | $211.58 | $216.03 | +1.06% | 1,042,443 |
| Apr 30, 2026 | $213.48 | $215.50 | $211.33 | $213.76 | -0.73% | 1,430,807 |
| Apr 29, 2026 | $212.59 | $215.92 | $209.51 | $215.34 | +1.09% | 1,028,008 |
| Apr 28, 2026 | $213.05 | $215.79 | $211.26 | $213.01 | -0.36% | 929,308 |
| Apr 27, 2026 | $209.23 | $216.35 | $208.75 | $213.77 | +1.43% | 1,533,257 |
| Apr 24, 2026 | $210.99 | $211.00 | $207.80 | $210.75 | +0.40% | 1,101,844 |
| Apr 23, 2026 | $215.01 | $215.01 | $206.45 | $209.90 | -3.80% | 1,587,851 |
| Apr 22, 2026 | $219.09 | $221.22 | $216.68 | $218.19 | +0.25% | 1,246,534 |
| Apr 21, 2026 | $218.00 | $219.87 | $215.73 | $217.65 | +0.37% | 1,166,004 |
| Apr 20, 2026 | $212.14 | $216.95 | $210.78 | $216.85 | +2.27% | 1,384,276 |
| Apr 17, 2026 | $217.92 | $218.70 | $211.72 | $212.04 | -0.88% | 1,792,384 |
| Apr 16, 2026 | $216.73 | $217.05 | $212.75 | $213.93 | -0.10% | 1,383,970 |
| Apr 15, 2026 | $207.66 | $215.37 | $206.58 | $214.15 | +4.41% | 1,952,039 |
| Apr 14, 2026 | $202.52 | $207.84 | $202.26 | $205.10 | +1.86% | 1,730,988 |
| Apr 13, 2026 | $197.48 | $202.19 | $196.01 | $201.36 | +2.18% | 2,078,839 |
| Apr 10, 2026 | $197.40 | $199.21 | $194.51 | $197.07 | -0.49% | 1,533,057 |
| Apr 9, 2026 | $201.01 | $201.21 | $197.59 | $198.05 | -2.02% | 1,494,150 |
| Apr 8, 2026 | $202.82 | $205.11 | $201.13 | $202.13 | +1.92% | 1,646,865 |
| Apr 7, 2026 | $195.84 | $198.63 | $193.94 | $198.33 | +0.83% | 1,247,536 |
| Apr 6, 2026 | $199.80 | $199.92 | $193.79 | $196.69 | -1.59% | 1,406,014 |
| Apr 2, 2026 | $195.11 | $202.13 | $193.90 | $199.87 | +0.84% | 1,473,754 |
| Apr 1, 2026 | $198.00 | $199.48 | $196.55 | $198.20 | +0.35% | 1,349,038 |
| Mar 31, 2026 | $194.24 | $198.51 | $193.38 | $197.50 | +2.29% | 2,085,095 |
| Mar 30, 2026 | $192.79 | $195.62 | $191.23 | $193.08 | +1.79% | 2,086,697 |
| Mar 27, 2026 | $193.00 | $194.00 | $187.63 | $189.69 | -2.58% | 1,867,354 |
| Mar 26, 2026 | $190.50 | $197.17 | $190.35 | $194.72 | +0.87% | 1,677,431 |
| Mar 25, 2026 | $194.06 | $195.89 | $188.23 | $193.05 | +0.88% | 1,931,517 |
| Mar 24, 2026 | $199.57 | $199.92 | $191.00 | $191.37 | -4.72% | 2,465,176 |
| Mar 23, 2026 | $201.34 | $203.44 | $199.19 | $200.84 | +0.10% | 1,875,860 |
| Mar 20, 2026 | $200.71 | $202.39 | $198.02 | $200.63 | -0.56% | 3,698,629 |
| Mar 19, 2026 | $203.40 | $206.38 | $199.55 | $201.75 | -1.21% | 1,626,306 |
| Mar 18, 2026 | $204.80 | $208.90 | $203.62 | $204.22 | -1.21% | 1,497,487 |
| Mar 17, 2026 | $209.06 | $213.00 | $206.44 | $206.72 | -0.47% | 1,587,559 |
| Mar 16, 2026 | $209.46 | $212.02 | $207.45 | $207.69 | -0.43% | 2,130,108 |
| Mar 13, 2026 | $209.33 | $210.35 | $203.90 | $208.58 | -0.30% | 1,633,770 |
| Mar 12, 2026 | $210.68 | $212.81 | $208.17 | $209.20 | -0.90% | 1,351,925 |
| Mar 11, 2026 | $209.13 | $211.64 | $207.50 | $211.09 | +0.96% | 1,869,308 |
| Mar 10, 2026 | $214.77 | $216.00 | $207.80 | $209.08 | -2.59% | 1,877,769 |
| Mar 9, 2026 | $208.69 | $214.84 | $208.01 | $214.63 | +1.48% | 1,876,667 |
| Mar 6, 2026 | $210.82 | $212.46 | $208.69 | $211.50 | -0.48% | 1,587,398 |
| Mar 5, 2026 | $213.09 | $216.17 | $210.82 | $212.53 | -1.50% | 2,112,584 |
| Mar 4, 2026 | $217.92 | $219.45 | $211.32 | $215.77 | -0.59% | 2,471,005 |
| Mar 3, 2026 | $209.78 | $221.08 | $208.51 | $217.05 | +1.48% | 2,367,209 |
| Mar 2, 2026 | $209.00 | $215.96 | $208.78 | $213.88 | +1.13% | 1,966,833 |
| Feb 27, 2026 | $210.31 | $213.68 | $209.37 | $211.48 | -0.85% | 2,234,881 |
| Feb 26, 2026 | $207.76 | $214.15 | $207.75 | $213.29 | +2.88% | 2,231,344 |
| Feb 25, 2026 | $204.85 | $207.98 | $202.84 | $207.31 | +1.53% | 2,416,646 |
| Feb 24, 2026 | $194.77 | $204.51 | $192.63 | $204.19 | +4.40% | 1,982,500 |
| Feb 23, 2026 | $199.17 | $199.33 | $194.14 | $195.59 | -2.07% | 1,963,129 |
| Feb 20, 2026 | $199.12 | $202.94 | $197.20 | $199.72 | -0.82% | 1,872,609 |
| Feb 19, 2026 | $199.03 | $204.60 | $198.75 | $201.37 | +1.12% | 2,139,915 |
| Feb 18, 2026 | $194.73 | $200.09 | $193.89 | $199.13 | +2.71% | 1,931,048 |
| Feb 17, 2026 | $193.65 | $196.83 | $191.88 | $193.87 | +0.10% | 2,161,142 |
| Feb 13, 2026 | $191.90 | $194.68 | $188.65 | $193.67 | +1.74% | 2,575,441 |
| Feb 12, 2026 | $203.40 | $204.20 | $189.29 | $190.36 | -6.64% | 5,020,814 |
| Feb 11, 2026 | $208.00 | $210.24 | $199.36 | $203.89 | -3.24% | 4,207,338 |
| Feb 10, 2026 | $212.49 | $213.53 | $208.73 | $210.71 | +2.77% | 4,145,203 |
| Feb 9, 2026 | $197.50 | $205.66 | $196.33 | $205.03 | +4.83% | 4,129,007 |
| Feb 6, 2026 | $197.42 | $198.07 | $189.45 | $195.59 | +1.22% | 3,100,298 |
| Feb 5, 2026 | $201.78 | $203.78 | $192.20 | $193.24 | -3.75% | 3,995,378 |
| Feb 4, 2026 | $207.71 | $209.05 | $197.45 | $200.76 | -5.38% | 5,743,251 |
| Feb 3, 2026 | $220.98 | $221.16 | $206.61 | $212.17 | -4.35% | 5,266,502 |
| Feb 2, 2026 | $225.51 | $229.08 | $220.35 | $221.81 | +0.69% | 4,345,765 |
| Jan 30, 2026 | $237.67 | $238.15 | $211.13 | $220.30 | -7.93% | 9,097,787 |
| Jan 29, 2026 | $241.04 | $243.71 | $236.13 | $239.27 | -1.61% | 1,907,365 |
| Jan 28, 2026 | $245.99 | $248.55 | $242.33 | $243.18 | -0.95% | 1,554,555 |
| Jan 27, 2026 | $246.05 | $248.54 | $242.73 | $245.52 | -0.04% | 1,173,825 |
| Jan 26, 2026 | $245.57 | $247.20 | $244.06 | $245.63 | -0.04% | 1,204,774 |
| Jan 23, 2026 | $241.14 | $245.82 | $240.94 | $245.73 | +1.92% | 1,175,338 |
| Jan 22, 2026 | $239.56 | $241.55 | $233.85 | $241.10 | +1.20% | 1,625,493 |
| Jan 21, 2026 | $240.61 | $241.00 | $236.01 | $238.23 | -0.99% | 1,267,936 |
| Jan 20, 2026 | $239.00 | $242.92 | $237.06 | $240.61 | +0.20% | 1,350,389 |
| Jan 16, 2026 | $244.97 | $245.03 | $239.00 | $240.14 | -1.72% | 1,718,381 |
| Jan 15, 2026 | $245.48 | $246.00 | $242.55 | $244.34 | -0.47% | 1,083,942 |
| Jan 14, 2026 | $246.68 | $246.75 | $241.51 | $245.49 | -0.81% | 1,454,993 |
| Jan 13, 2026 | $248.94 | $250.49 | $244.77 | $247.49 | -0.57% | 1,158,730 |
| Jan 12, 2026 | $249.04 | $251.21 | $245.74 | $248.92 | -0.71% | 1,177,392 |
| Jan 9, 2026 | $252.71 | $254.80 | $249.34 | $250.71 | -0.66% | 1,013,642 |
| Jan 8, 2026 | $256.94 | $257.91 | $250.59 | $252.38 | -1.67% | 1,567,917 |
| Jan 7, 2026 | $253.66 | $257.15 | $251.28 | $256.67 | +0.91% | 1,192,763 |
| Jan 6, 2026 | $257.29 | $257.80 | $253.58 | $254.35 | -1.15% | 922,213 |
| Jan 5, 2026 | $252.43 | $258.56 | $251.35 | $257.31 | +2.27% | 1,109,066 |
| Jan 2, 2026 | $257.71 | $257.71 | $250.20 | $251.60 | -1.73% | 1,317,908 |
| Dec 31, 2025 | $257.91 | $258.39 | $255.91 | $256.03 | -0.73% | 808,069 |
| Dec 30, 2025 | $255.41 | $260.04 | $254.46 | $257.91 | +0.86% | 1,073,403 |
| Dec 29, 2025 | $255.00 | $256.57 | $254.16 | $255.70 | -0.15% | 1,076,395 |
| Dec 26, 2025 | $250.74 | $256.29 | $249.84 | $256.09 | +1.78% | 920,781 |
| Dec 24, 2025 | $249.23 | $251.72 | $248.76 | $251.60 | +0.95% | 485,848 |
| Dec 23, 2025 | $248.54 | $249.46 | $247.66 | $249.23 | +0.26% | 648,297 |
| Dec 22, 2025 | $247.40 | $249.78 | $247.06 | $248.58 | +0.48% | 1,084,558 |
| Dec 19, 2025 | $246.20 | $250.38 | $244.39 | $247.40 | +0.30% | 3,905,575 |
| Dec 18, 2025 | $242.98 | $246.85 | $241.38 | $246.65 | +2.54% | 1,810,275 |
| Dec 17, 2025 | $244.69 | $246.20 | $240.28 | $240.55 | -1.63% | 1,564,050 |
| Dec 16, 2025 | $244.50 | $246.91 | $243.19 | $244.53 | -0.01% | 1,526,946 |
| Dec 15, 2025 | $244.28 | $246.84 | $242.65 | $244.56 | +1.28% | 1,888,704 |
| Dec 12, 2025 | $242.16 | $243.30 | $240.50 | $241.47 | -0.39% | 1,529,892 |
| Dec 11, 2025 | $244.01 | $246.74 | $242.06 | $242.41 | -1.47% | 1,478,445 |
| Dec 10, 2025 | $249.29 | $250.18 | $245.36 | $246.02 | -1.09% | 1,150,064 |
| Dec 9, 2025 | $247.00 | $249.50 | $246.23 | $248.73 | +0.59% | 1,356,591 |
| Dec 8, 2025 | $248.52 | $248.95 | $245.99 | $247.28 | -0.24% | 1,096,187 |
| Dec 5, 2025 | $247.70 | $251.34 | $246.84 | $247.88 | +0.15% | 1,362,734 |
| Dec 4, 2025 | $244.21 | $247.90 | $242.19 | $247.51 | +1.05% | 1,014,070 |
| Dec 3, 2025 | $246.26 | $246.55 | $242.98 | $244.95 | -0.76% | 849,613 |
| Dec 2, 2025 | $249.24 | $250.00 | $246.56 | $246.83 | -1.01% | 1,321,389 |
| Dec 1, 2025 | $246.07 | $249.85 | $242.50 | $249.34 | +1.33% | 1,706,917 |
| Nov 28, 2025 | $244.78 | $246.49 | $243.74 | $246.07 | +1.00% | 590,112 |
| Nov 26, 2025 | $242.50 | $245.54 | $241.86 | $243.63 | +0.74% | 1,026,970 |
| Nov 25, 2025 | $239.62 | $242.42 | $238.81 | $241.84 | +1.16% | 1,142,043 |
| Nov 24, 2025 | $234.90 | $240.37 | $234.89 | $239.07 | +1.53% | 2,272,161 |
| Nov 21, 2025 | $234.86 | $238.37 | $234.02 | $235.47 | +0.04% | 1,759,880 |
| Nov 20, 2025 | $242.41 | $243.45 | $234.42 | $235.37 | -2.12% | 1,717,641 |
| Nov 19, 2025 | $238.52 | $244.24 | $236.63 | $240.46 | +0.57% | 2,097,300 |
| Nov 18, 2025 | $233.40 | $239.92 | $231.50 | $239.09 | +2.36% | 1,867,615 |
| Nov 17, 2025 | $235.11 | $236.48 | $232.24 | $233.58 | -0.62% | 1,457,006 |
| Nov 14, 2025 | $235.95 | $238.27 | $234.01 | $235.03 | -1.06% | 1,542,943 |
| Nov 13, 2025 | $239.52 | $242.09 | $237.27 | $237.55 | -1.16% | 1,358,171 |
| Nov 12, 2025 | $241.05 | $242.60 | $238.29 | $240.34 | -0.15% | 1,317,377 |
| Nov 11, 2025 | $234.06 | $241.43 | $233.20 | $240.70 | +2.84% | 2,072,291 |
| Nov 10, 2025 | $231.97 | $237.02 | $229.10 | $234.06 | +0.89% | 3,222,603 |
| Nov 7, 2025 | $232.03 | $243.56 | $227.25 | $232.00 | -8.08% | 5,792,514 |
| Nov 6, 2025 | $253.09 | $256.92 | $252.04 | $252.40 | -0.93% | 3,324,737 |
| Nov 5, 2025 | $253.71 | $256.27 | $249.99 | $254.76 | +0.92% | 2,309,362 |
| Nov 4, 2025 | $256.06 | $256.06 | $250.33 | $252.43 | -1.26% | 1,818,493 |
| Nov 3, 2025 | $257.75 | $257.75 | $251.33 | $255.65 | -0.28% | 1,513,578 |
| Oct 31, 2025 | $253.16 | $257.09 | $253.16 | $256.37 | +1.42% | 1,411,265 |
| Oct 30, 2025 | $251.46 | $255.98 | $250.00 | $252.78 | +0.42% | 1,265,081 |
| Oct 29, 2025 | $250.12 | $252.75 | $249.24 | $251.73 | +0.06% | 1,520,541 |
| Oct 28, 2025 | $254.64 | $256.20 | $251.41 | $251.57 | -1.06% | 1,455,633 |
| Oct 27, 2025 | $256.29 | $257.01 | $252.15 | $254.27 | -0.33% | 1,318,284 |
| Oct 24, 2025 | $255.95 | $258.03 | $254.40 | $255.12 | +0.23% | 957,401 |
| Oct 23, 2025 | $255.34 | $256.99 | $254.25 | $254.53 | -0.40% | 1,042,180 |
| Oct 22, 2025 | $261.00 | $261.06 | $254.94 | $255.56 | -1.81% | 1,590,829 |
| Oct 21, 2025 | $261.29 | $262.20 | $258.33 | $260.28 | -0.77% | 916,154 |
| Oct 20, 2025 | $262.22 | $262.95 | $260.37 | $262.29 | – | 1,340,184 |
Seasonality
TTWO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -4.9% | 0.2% | 1.1% | 9.4% | 2.5% | 2.5% | 3.4% | -1.7% | 0.9% | 1.7% | 1.9% |
| Months up | 7 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -14.0% | -4.0% | -6.6% | 8.2% | 4.9% | 11.5% | -2.8% | -9.6% | -5.6% | -8.4% | ||
| 2025 | 0.8% | 14.3% | -2.2% | 12.6% | -3.0% | 7.3% | -8.3% | 4.7% | 10.8% | -0.8% | -4.0% | 4.0% |
| 2024 | 2.5% | -10.9% | 1.1% | -3.8% | 12.3% | -3.0% | -3.2% | 7.4% | -4.9% | 5.2% | 16.5% | -2.3% |
| 2023 | 8.7% | -3.3% | 8.9% | 4.2% | 10.8% | 6.8% | 3.9% | -7.0% | -1.3% | -4.7% | 18.3% | 1.7% |
| 2022 | -8.1% | -0.8% | -5.1% | -22.3% | 4.2% | -1.6% | 8.3% | -7.7% | -11.1% | 8.7% | -10.8% | -1.5% |
| 2021 | -3.5% | -8.0% | -4.2% | -0.7% | 5.8% | -4.6% | -2.0% | -7.0% | -4.4% | 17.5% | -8.4% | 7.1% |
| 2020 | 1.8% | -13.8% | 10.4% | 2.1% | 12.5% | 2.5% | 17.5% | 4.4% | -3.5% | -6.2% | 16.5% | 15.1% |
| 2019 | 2.5% | -17.3% | 8.1% | 2.6% | 11.7% | 5.0% | 7.9% | 7.7% | -5.0% | -4.0% | 0.8% | 0.9% |
| 2018 | 15.4% | -11.7% | -12.6% | 2.0% | 12.4% | 5.6% | -4.5% | 18.2% | 3.3% | -6.6% | -14.9% | -6.1% |
| 2017 | 8.8% | 6.2% | 4.0% | 6.0% | 22.1% | -4.4% | 8.3% | 23.0% | 4.5% | 8.2% | 0.8% | -1.6% |