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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $207.50 | $215.66 | $183.86 | $190.17 | -8.35% | 51,602,732 |
| Sep 2026 | $217.01 | $224.26 | $199.46 | $207.50 | -5.55% | 52,915,222 |
| Aug 2026 | $246.05 | $256.62 | $216.76 | $219.70 | -9.56% | 56,238,064 |
| Jul 2026 | $252.53 | $265.94 | $228.50 | $242.92 | -2.82% | 40,077,731 |
| Jun 2026 | $227.99 | $252.95 | $206.00 | $249.98 | +11.52% | 64,006,071 |
| May 2026 | $215.46 | $247.00 | $211.58 | $224.16 | +4.87% | 53,713,747 |
| Apr 2026 | $198.00 | $221.22 | $193.79 | $213.76 | +8.23% | 30,496,523 |
| Mar 2026 | $209.00 | $221.08 | $187.63 | $197.50 | -6.61% | 43,643,687 |
| Feb 2026 | $225.51 | $229.08 | $188.65 | $211.48 | -4.00% | 61,462,211 |
| Jan 2026 | $257.71 | $258.56 | $211.13 | $220.30 | -13.96% | 34,074,409 |
| Dec 2025 | $246.07 | $260.04 | $240.28 | $256.03 | +4.05% | 29,658,803 |
| Nov 2025 | $257.75 | $257.75 | $227.25 | $246.07 | -4.02% | 38,202,797 |
| Oct 2025 | $256.69 | $264.79 | $249.24 | $256.37 | -0.77% | 29,414,872 |
| Sep 2025 | $231.16 | $261.47 | $229.33 | $258.36 | +10.76% | 36,433,692 |
| Aug 2025 | $222.82 | $239.14 | $216.34 | $233.27 | +4.73% | 37,565,211 |
| Jul 2025 | $242.43 | $243.90 | $222.30 | $222.73 | -8.28% | 37,744,885 |
| Jun 2025 | $226.10 | $245.08 | $222.12 | $242.85 | +7.32% | 42,216,148 |
| May 2025 | $234.12 | $240.78 | $211.00 | $226.28 | -3.02% | 65,383,548 |
| Apr 2025 | $205.23 | $234.09 | $188.56 | $233.32 | +12.58% | 42,988,862 |
| Mar 2025 | $212.89 | $220.93 | $197.00 | $207.25 | -2.23% | 36,612,635 |
| Feb 2025 | $184.62 | $218.75 | $181.86 | $211.98 | +14.27% | 38,397,080 |
| Jan 2025 | $184.66 | $192.50 | $177.35 | $185.51 | +0.78% | 30,806,034 |
| Dec 2024 | $188.36 | $191.91 | $179.00 | $184.08 | -2.28% | 29,503,230 |
| Nov 2024 | $161.12 | $190.43 | $160.83 | $188.38 | +16.49% | 33,041,734 |
| Oct 2024 | $153.07 | $164.68 | $146.76 | $161.72 | +5.21% | 28,138,946 |
| Sep 2024 | $160.75 | $161.48 | $147.23 | $153.71 | -4.95% | 31,567,701 |
| Aug 2024 | $150.16 | $162.98 | $135.24 | $161.71 | +7.43% | 37,358,723 |
| Jul 2024 | $154.05 | $155.88 | $147.62 | $150.53 | -3.19% | 31,558,825 |
| Jun 2024 | $160.25 | $168.68 | $153.99 | $155.49 | -3.04% | 31,313,482 |
| May 2024 | $142.22 | $160.84 | $140.37 | $160.36 | +12.29% | 40,813,068 |
| Apr 2024 | $148.69 | $156.25 | $138.93 | $142.81 | -3.83% | 32,409,342 |
| Mar 2024 | $146.49 | $153.24 | $141.45 | $148.49 | +1.06% | 40,601,018 |
| Feb 2024 | $164.57 | $171.59 | $145.61 | $146.93 | -10.91% | 39,730,791 |
| Jan 2024 | $160.14 | $169.56 | $156.66 | $164.93 | +2.47% | 23,749,884 |
| Dec 2023 | $158.69 | $164.85 | $152.10 | $160.95 | +1.74% | 52,793,697 |
| Nov 2023 | $133.93 | $158.84 | $132.17 | $158.20 | +18.28% | 42,423,308 |
| Oct 2023 | $140.49 | $148.96 | $130.34 | $133.75 | -4.73% | 30,129,670 |
| Sep 2023 | $142.75 | $146.23 | $135.73 | $140.39 | -1.27% | 21,299,438 |
| Aug 2023 | $152.20 | $153.75 | $135.98 | $142.20 | -7.02% | 32,377,986 |
| Jul 2023 | $146.63 | $153.84 | $142.34 | $152.94 | +3.93% | 23,589,259 |
| Jun 2023 | $137.45 | $149.04 | $131.51 | $147.16 | +6.85% | 32,409,763 |
| May 2023 | $124.00 | $141.96 | $119.57 | $137.73 | +10.81% | 48,538,794 |
| Apr 2023 | $118.78 | $128.30 | $117.35 | $124.29 | +4.18% | 27,068,808 |
| Mar 2023 | $109.91 | $120.04 | $108.39 | $119.30 | +8.90% | 36,150,788 |
| Feb 2023 | $111.25 | $116.03 | $104.13 | $109.55 | -3.25% | 42,191,926 |
| Jan 2023 | $105.26 | $115.34 | $101.53 | $113.23 | +8.74% | 31,569,698 |
| Dec 2022 | $106.21 | $109.80 | $97.21 | $104.13 | -1.48% | 40,630,952 |
| Nov 2022 | $120.44 | $122.74 | $90.00 | $105.69 | -10.80% | 68,612,105 |
| Oct 2022 | $109.73 | $127.08 | $108.80 | $118.48 | +8.70% | 31,771,922 |
| Sep 2022 | $121.01 | $130.86 | $106.54 | $109.00 | -11.06% | 37,726,994 |
| Aug 2022 | $132.29 | $137.43 | $118.03 | $122.56 | -7.66% | 52,688,673 |
| Jul 2022 | $122.78 | $133.79 | $118.56 | $132.73 | +8.32% | 32,212,173 |
| Jun 2022 | $125.86 | $134.82 | $120.48 | $122.53 | -1.61% | 49,019,180 |
| May 2022 | $120.22 | $128.05 | $101.85 | $124.53 | +4.20% | 96,900,490 |
| Apr 2022 | $153.79 | $157.09 | $119.12 | $119.51 | -22.26% | 37,947,453 |
| Mar 2022 | $163.35 | $164.00 | $133.54 | $153.74 | -5.10% | 41,983,630 |
| Feb 2022 | $163.96 | $178.50 | $153.97 | $162.00 | -0.82% | 39,914,661 |
| Jan 2022 | $176.84 | $182.25 | $138.19 | $163.34 | -8.09% | 65,791,937 |
| Dec 2021 | $165.80 | $181.82 | $159.50 | $177.72 | +7.14% | 21,303,001 |
| Nov 2021 | $181.51 | $195.83 | $162.21 | $165.88 | -8.35% | 30,746,265 |
| Oct 2021 | $154.38 | $187.13 | $151.86 | $181.00 | +17.48% | 25,791,588 |
| Sep 2021 | $162.35 | $163.69 | $144.58 | $154.07 | -4.43% | 25,553,203 |
| Aug 2021 | $175.67 | $176.82 | $155.40 | $161.22 | -7.03% | 32,996,155 |
| Jul 2021 | $177.53 | $180.97 | $164.63 | $173.42 | -2.03% | 22,408,567 |
| Jun 2021 | $186.83 | $187.90 | $168.68 | $177.02 | -4.60% | 30,450,035 |
| May 2021 | $175.30 | $188.36 | $161.70 | $185.56 | +5.80% | 29,237,541 |
| Apr 2021 | $177.73 | $186.21 | $173.32 | $175.38 | -0.75% | 20,943,140 |
| Mar 2021 | $186.00 | $190.81 | $161.33 | $176.70 | -4.21% | 32,603,406 |
| Feb 2021 | $201.79 | $214.91 | $181.11 | $184.46 | -7.98% | 31,830,560 |
| Jan 2021 | $208.67 | $211.44 | $191.81 | $200.45 | -3.53% | 22,820,612 |
| Dec 2020 | $181.50 | $209.26 | $175.25 | $207.79 | +15.11% | 34,149,221 |
| Nov 2020 | $156.84 | $181.71 | $151.00 | $180.51 | +16.52% | 31,877,734 |
| Oct 2020 | $166.48 | $172.00 | $153.94 | $154.92 | -6.23% | 24,089,963 |
| Sep 2020 | $171.78 | $174.16 | $151.63 | $165.22 | -3.49% | 25,797,330 |
| Aug 2020 | $165.64 | $180.61 | $164.25 | $171.19 | +4.37% | 29,205,026 |
| Jul 2020 | $138.40 | $164.11 | $137.50 | $164.02 | +17.52% | 28,159,725 |
| Jun 2020 | $135.62 | $145.42 | $124.86 | $139.57 | +2.50% | 46,968,851 |
| May 2020 | $119.22 | $149.28 | $119.22 | $136.17 | +12.49% | 57,367,621 |
| Apr 2020 | $115.52 | $129.34 | $114.66 | $121.05 | +2.06% | 45,611,298 |
| Mar 2020 | $108.58 | $120.70 | $100.00 | $118.61 | +10.36% | 60,616,434 |
| Feb 2020 | $125.24 | $128.05 | $105.27 | $107.48 | -13.77% | 50,571,921 |
| Jan 2020 | $123.53 | $133.36 | $120.28 | $124.64 | +1.81% | 25,445,077 |
| Dec 2019 | $121.59 | $125.38 | $118.93 | $122.43 | +0.89% | 22,573,267 |
| Nov 2019 | $121.28 | $124.41 | $115.31 | $121.35 | +0.83% | 28,781,219 |
| Oct 2019 | $125.20 | $126.35 | $117.27 | $120.35 | -3.98% | 27,298,729 |
| Sep 2019 | $130.96 | $134.74 | $121.88 | $125.34 | -5.02% | 28,802,238 |
| Aug 2019 | $121.63 | $135.70 | $112.27 | $131.97 | +7.71% | 37,056,305 |
| Jul 2019 | $115.00 | $124.70 | $113.01 | $122.52 | +7.92% | 25,203,637 |
| Jun 2019 | $106.99 | $114.52 | $105.32 | $113.53 | +4.97% | 26,489,898 |
| May 2019 | $98.94 | $109.44 | $98.44 | $108.15 | +11.69% | 48,830,671 |
| Apr 2019 | $95.39 | $99.52 | $87.97 | $96.83 | +2.61% | 35,297,964 |
| Mar 2019 | $87.71 | $100.44 | $85.83 | $94.37 | +8.15% | 49,245,745 |
| Feb 2019 | $105.40 | $109.00 | $84.41 | $87.26 | -17.33% | 89,914,493 |
| Jan 2019 | $100.24 | $111.69 | $98.50 | $105.55 | +2.54% | 47,911,935 |
| Dec 2018 | $112.00 | $112.01 | $98.00 | $102.94 | -6.14% | 51,241,733 |
| Nov 2018 | $129.66 | $130.16 | $97.57 | $109.67 | -14.90% | 63,515,406 |
| Oct 2018 | $138.12 | $139.91 | $109.34 | $128.87 | -6.61% | 57,160,300 |
| Sep 2018 | $133.18 | $139.60 | $127.57 | $137.99 | +3.32% | 26,506,643 |
| Aug 2018 | $112.34 | $138.65 | $111.07 | $133.56 | +18.17% | 49,465,363 |
| Jul 2018 | $117.87 | $128.70 | $112.43 | $113.02 | -4.51% | 33,289,406 |
| Jun 2018 | $112.55 | $123.19 | $111.09 | $118.36 | +5.60% | 38,518,326 |
| May 2018 | $99.37 | $118.91 | $98.87 | $112.08 | +12.41% | 59,897,704 |
| Apr 2018 | $96.32 | $103.15 | $92.81 | $99.71 | +1.97% | 38,286,617 |
| Mar 2018 | $111.61 | $117.35 | $95.54 | $97.78 | -12.59% | 84,629,102 |
| Feb 2018 | $126.85 | $129.25 | $102.16 | $111.87 | -11.68% | 52,795,247 |
| Jan 2018 | $110.03 | $127.77 | $109.55 | $126.67 | +15.39% | 34,552,977 |
| Dec 2017 | $111.05 | $114.46 | $99.87 | $109.78 | -1.59% | 43,777,755 |
| Nov 2017 | $110.91 | $120.62 | $103.88 | $111.55 | +0.81% | 56,944,228 |
| Oct 2017 | $102.44 | $110.86 | $99.86 | $110.65 | +8.24% | 28,541,809 |
| Sep 2017 | $97.77 | $103.73 | $94.68 | $102.23 | +4.54% | 33,503,082 |
| Aug 2017 | $79.79 | $98.45 | $78.10 | $97.79 | +23.04% | 42,992,654 |
| Jul 2017 | $73.53 | $82.79 | $71.80 | $79.48 | +8.31% | 38,514,075 |
| Jun 2017 | $76.77 | $80.54 | $70.39 | $73.38 | -4.38% | 57,791,166 |
| May 2017 | $63.07 | $79.58 | $62.72 | $76.74 | +22.10% | 54,223,887 |
| Apr 2017 | $59.15 | $63.70 | $57.36 | $62.85 | +6.04% | 24,073,813 |
| Mar 2017 | $57.16 | $59.96 | $56.50 | $59.27 | +4.02% | 46,129,271 |
| Feb 2017 | $53.66 | $60.20 | $53.35 | $56.98 | +6.21% | 39,190,854 |
| Jan 2017 | $49.35 | $54.20 | $48.58 | $53.65 | +8.85% | 17,699,986 |
| Dec 2016 | $49.00 | $51.34 | $46.27 | $49.29 | +0.12% | 21,365,763 |
| Nov 2016 | $44.29 | $50.54 | $43.33 | $49.23 | +10.90% | 48,012,032 |
| Oct 2016 | $44.79 | $46.49 | $41.70 | $44.39 | -1.53% | 42,200,641 |
| Sep 2016 | $43.50 | $46.78 | $42.35 | $45.08 | +3.70% | 30,341,500 |
| Aug 2016 | $40.06 | $44.50 | $40.00 | $43.47 | +8.19% | 36,070,700 |
| Jul 2016 | $37.64 | $41.71 | $37.64 | $40.18 | +5.96% | 21,768,500 |
| Jun 2016 | $38.61 | $40.17 | $35.00 | $37.92 | -2.54% | 36,650,900 |
| May 2016 | $34.24 | $39.30 | $33.06 | $38.91 | +13.84% | 41,151,100 |
| Apr 2016 | $37.33 | $38.52 | $33.67 | $34.18 | -9.26% | 23,667,400 |
| Mar 2016 | $36.18 | $37.95 | $34.39 | $37.67 | +4.67% | 26,729,800 |
| Feb 2016 | $34.58 | $36.69 | $31.66 | $35.99 | +3.72% | 38,947,900 |
| Jan 2016 | $34.05 | $35.08 | $31.36 | $34.70 | -0.40% | 25,784,500 |
| Dec 2015 | $35.41 | $36.94 | $34.34 | $34.84 | -1.50% | 22,350,700 |
| Nov 2015 | $33.19 | $37.00 | $32.26 | $35.37 | +6.54% | 34,450,700 |
| Oct 2015 | $28.54 | $34.39 | $27.89 | $33.20 | +15.56% | 23,295,100 |
| Sep 2015 | $28.50 | $30.57 | $27.69 | $28.73 | -1.37% | 22,740,000 |
| Aug 2015 | $31.45 | $32.71 | $25.01 | $29.13 | -7.76% | 42,074,200 |
| Jul 2015 | $27.72 | $32.17 | $27.01 | $31.58 | +14.54% | 38,006,200 |
| Jun 2015 | $27.38 | $28.98 | $26.85 | $27.57 | +0.73% | 36,774,900 |
| May 2015 | $23.68 | $28.72 | $23.57 | $27.37 | +15.49% | 58,951,600 |
| Apr 2015 | $25.41 | $25.54 | $23.30 | $23.70 | -6.91% | 29,996,600 |
| Mar 2015 | $26.43 | $26.44 | $24.19 | $25.46 | -3.89% | 43,485,300 |
| Feb 2015 | $29.77 | $30.64 | $26.41 | $26.49 | -10.87% | 48,677,700 |
| Jan 2015 | $28.20 | $30.80 | $27.23 | $29.72 | +6.03% | 27,280,300 |
| Dec 2014 | $27.49 | $29.10 | $25.85 | $28.03 | +1.34% | 29,265,600 |
| Nov 2014 | $26.56 | $28.20 | $25.56 | $27.66 | +4.57% | 28,303,600 |
| Oct 2014 | $22.99 | $26.70 | $20.13 | $26.45 | +14.65% | 41,175,000 |
| Sep 2014 | $23.62 | $24.28 | $22.69 | $23.07 | -1.87% | 30,487,700 |
| Aug 2014 | $22.40 | $23.66 | $20.40 | $23.51 | +5.05% | 36,943,700 |
| Jul 2014 | $22.19 | $23.67 | $21.80 | $22.38 | +0.63% | 29,120,500 |
| Jun 2014 | $20.60 | $22.47 | $19.25 | $22.24 | +7.80% | 40,895,200 |
| May 2014 | $20.29 | $21.73 | $18.45 | $20.63 | +1.23% | 61,992,300 |
| Apr 2014 | $22.02 | $22.21 | $19.18 | $20.38 | -7.07% | 41,149,600 |
| Mar 2014 | $19.55 | $22.41 | $19.38 | $21.93 | +10.93% | 39,213,600 |
| Feb 2014 | $19.49 | $20.49 | $16.40 | $19.77 | +3.08% | 85,900,100 |
| Jan 2014 | $17.27 | $19.46 | $16.66 | $19.18 | +10.42% | 55,587,200 |
| Dec 2013 | $16.36 | $17.93 | $16.25 | $17.37 | +6.17% | 43,938,000 |
| Nov 2013 | $17.91 | $18.48 | $15.99 | $16.36 | -8.65% | 55,025,200 |
| Oct 2013 | $18.16 | $18.59 | $16.45 | $17.91 | -1.43% | 79,752,400 |
| Sep 2013 | $18.55 | $18.92 | $16.44 | $18.17 | -1.03% | 76,623,200 |
| Aug 2013 | $17.83 | $19.25 | $17.56 | $18.36 | +4.62% | 37,884,000 |
| Jul 2013 | $15.22 | $17.84 | $15.05 | $17.55 | +17.23% | 37,363,400 |
| Jun 2013 | $16.29 | $17.35 | $14.10 | $14.97 | -10.04% | 49,124,000 |
| May 2013 | $15.16 | $17.54 | $14.87 | $16.64 | +9.04% | 50,704,700 |
| Apr 2013 | $16.00 | $16.13 | $14.08 | $15.26 | -5.51% | 25,798,200 |
| Mar 2013 | $14.53 | $16.16 | $14.47 | $16.15 | +10.31% | 25,697,200 |
| Feb 2013 | $12.18 | $15.64 | $12.18 | $14.64 | +20.30% | 50,251,400 |
| Jan 2013 | $11.22 | $13.30 | $11.11 | $12.17 | +10.54% | 31,840,600 |
| Dec 2012 | $12.48 | $13.38 | $10.61 | $11.01 | -10.99% | 41,592,800 |
| Nov 2012 | $11.16 | $12.76 | $10.77 | $12.37 | +10.94% | 44,572,200 |
| Oct 2012 | $10.43 | $11.79 | $10.01 | $11.15 | +6.80% | 37,664,400 |
| Sep 2012 | $10.22 | $11.36 | $9.86 | $10.44 | +1.85% | 36,442,200 |
| Aug 2012 | $8.62 | $10.48 | $7.37 | $10.25 | +16.74% | 59,074,600 |
| Jul 2012 | $9.48 | $9.93 | $8.65 | $8.78 | -7.19% | 41,478,100 |
| Jun 2012 | $11.35 | $11.81 | $9.13 | $9.46 | -17.88% | 44,151,700 |
| May 2012 | $14.07 | $14.38 | $11.00 | $11.52 | -18.36% | 50,944,100 |
| Apr 2012 | $15.34 | $15.67 | $13.69 | $14.11 | -8.32% | 27,536,500 |
| Mar 2012 | $15.46 | $16.23 | $15.25 | $15.39 | -0.39% | 25,236,600 |
| Feb 2012 | $15.60 | $16.99 | $15.05 | $15.45 | -0.96% | 37,165,200 |
| Jan 2012 | $13.83 | $15.69 | $13.78 | $15.60 | +15.13% | 41,515,500 |
| Dec 2011 | $13.94 | $14.53 | $13.24 | $13.55 | -2.87% | 35,251,200 |
| Nov 2011 | $15.28 | $16.24 | $13.08 | $13.95 | -11.60% | 66,703,700 |
| Oct 2011 | $12.58 | $16.27 | $11.78 | $15.78 | +24.06% | 33,695,500 |
| Sep 2011 | $13.27 | $14.15 | $12.22 | $12.72 | -3.78% | 32,533,500 |
| Aug 2011 | $13.56 | $13.65 | $10.63 | $13.22 | -2.00% | 47,166,100 |
| Jul 2011 | $15.36 | $15.77 | $13.21 | $13.49 | -11.71% | 24,991,600 |
| Jun 2011 | $16.39 | $16.58 | $14.26 | $15.28 | -6.77% | 51,007,700 |
| May 2011 | $16.20 | $17.58 | $15.37 | $16.39 | +1.30% | 50,081,800 |
| Apr 2011 | $15.39 | $16.59 | $14.86 | $16.18 | +5.27% | 27,480,000 |
| Mar 2011 | $16.17 | $16.30 | $14.70 | $15.37 | -4.36% | 30,575,500 |
| Feb 2011 | $12.65 | $16.75 | $12.60 | $16.07 | +28.77% | 51,128,800 |
| Jan 2011 | $12.32 | $13.21 | $12.04 | $12.48 | +1.71% | 29,538,600 |
| Dec 2010 | $11.22 | $13.62 | $11.16 | $12.27 | +10.84% | 43,680,800 |
| Nov 2010 | $10.73 | $11.74 | $10.58 | $11.07 | +3.75% | 28,585,200 |
| Oct 2010 | $10.25 | $11.00 | $9.77 | $10.67 | +5.23% | 31,068,500 |
| Sep 2010 | $8.44 | $10.29 | $8.31 | $10.14 | +22.17% | 51,502,400 |
| Aug 2010 | $10.40 | $10.66 | $7.98 | $8.30 | -19.02% | 37,365,400 |
| Jul 2010 | $8.99 | $10.83 | $8.68 | $10.25 | +13.89% | 38,941,200 |
| Jun 2010 | $11.54 | $11.84 | $8.98 | $9.00 | -22.21% | 57,046,100 |
| May 2010 | $10.83 | $11.66 | $9.27 | $11.57 | +6.64% | 52,881,700 |
| Apr 2010 | $9.88 | $11.25 | $9.87 | $10.85 | +9.93% | 32,921,800 |
| Mar 2010 | $9.62 | $10.55 | $8.94 | $9.87 | +2.60% | 50,330,000 |
| Feb 2010 | $9.29 | $9.96 | $9.03 | $9.62 | +3.66% | 37,863,900 |
| Jan 2010 | $10.18 | $10.82 | $8.97 | $9.28 | -7.66% | 53,703,300 |
| Dec 2009 | $11.35 | $11.63 | $7.00 | $10.05 | -10.67% | 151,280,400 |
| Nov 2009 | $11.00 | $12.15 | $10.77 | $11.25 | +2.55% | 27,597,300 |
| Oct 2009 | $11.20 | $12.57 | $10.55 | $10.97 | -2.14% | 46,504,100 |
| Sep 2009 | $10.48 | $12.21 | $10.02 | $11.21 | +6.76% | 48,082,700 |
| Aug 2009 | $9.60 | $10.98 | $9.19 | $10.50 | +10.29% | 37,097,900 |
| Jul 2009 | $9.56 | $10.01 | $7.97 | $9.52 | +0.53% | 66,182,700 |
| Jun 2009 | $8.70 | $9.64 | $7.52 | $9.47 | +9.73% | 61,112,900 |
| May 2009 | $9.13 | $9.97 | $8.00 | $8.63 | -4.96% | 37,109,200 |
| Apr 2009 | $8.20 | $9.94 | $7.61 | $9.08 | +8.74% | 27,725,300 |
| Mar 2009 | $6.11 | $9.09 | $5.56 | $8.35 | +34.89% | 30,366,700 |
| Feb 2009 | $6.97 | $8.30 | $6.18 | $6.19 | -11.82% | 17,003,800 |
| Jan 2009 | $7.59 | $8.25 | $6.84 | $7.02 | -7.14% | 21,070,200 |
| Dec 2008 | $11.91 | $12.81 | $7.06 | $7.56 | -37.78% | 30,317,300 |
| Nov 2008 | $11.82 | $13.03 | $9.35 | $12.15 | +2.45% | 15,543,700 |
| Oct 2008 | $16.21 | $16.37 | $10.81 | $11.86 | -27.68% | 25,642,200 |
| Sep 2008 | $25.33 | $25.34 | $14.76 | $16.40 | -34.58% | 59,152,400 |
| Aug 2008 | $22.93 | $25.75 | $22.74 | $25.07 | +9.96% | 25,338,500 |
| Jul 2008 | $25.53 | $25.54 | $22.70 | $22.80 | -10.83% | 24,971,400 |
| Jun 2008 | $27.27 | $27.95 | $25.39 | $25.57 | -5.54% | 33,968,700 |
| May 2008 | $26.08 | $27.57 | $25.74 | $27.07 | +3.16% | 33,240,700 |
| Apr 2008 | $25.50 | $27.10 | $25.19 | $26.24 | +2.82% | 37,608,400 |
| Mar 2008 | $26.17 | $26.66 | $24.13 | $25.52 | -3.70% | 72,166,300 |
| Feb 2008 | $16.39 | $27.61 | $15.50 | $26.50 | +61.19% | 106,783,400 |
| Jan 2008 | $18.49 | $18.71 | $13.53 | $16.44 | -10.89% | 38,799,400 |
| Dec 2007 | $15.95 | $19.45 | $15.52 | $18.45 | +23.16% | 35,020,000 |
| Nov 2007 | $17.95 | $18.50 | $14.18 | $14.98 | -20.23% | 23,347,600 |
| Oct 2007 | $17.26 | $19.52 | $17.03 | $18.78 | +9.95% | 24,725,400 |
| Sep 2007 | $15.90 | $17.93 | $15.04 | $17.08 | +6.88% | 27,984,200 |
| Aug 2007 | $17.55 | $17.72 | $11.82 | $15.98 | -9.36% | 74,838,300 |
| Jul 2007 | $20.10 | $20.95 | $17.45 | $17.63 | -11.72% | 27,509,200 |
| Jun 2007 | $20.72 | $21.70 | $18.00 | $19.97 | -3.01% | 37,362,700 |
| May 2007 | $19.20 | $20.73 | $18.30 | $20.59 | +7.41% | 28,666,400 |
| Apr 2007 | $20.17 | $21.81 | $18.85 | $19.17 | -4.82% | 30,885,800 |
| Mar 2007 | $15.78 | $24.80 | $15.60 | $20.14 | +13.15% | 74,871,300 |
| Feb 2007 | $17.42 | $21.06 | $16.49 | $17.80 | +2.42% | 46,880,100 |
| Jan 2007 | $17.92 | $18.48 | $15.94 | $17.38 | -2.14% | 45,256,800 |
| Dec 2006 | $17.43 | $20.57 | $16.71 | $17.76 | +2.36% | 44,175,100 |
| Nov 2006 | $14.05 | $18.23 | $13.96 | $17.35 | +24.02% | 35,967,300 |
| Oct 2006 | $14.20 | $16.25 | $13.34 | $13.99 | -1.89% | 33,347,800 |
| Sep 2006 | $11.00 | $15.15 | $10.88 | $14.26 | +16.89% | 33,466,500 |
| Aug 2006 | $10.71 | $13.00 | $10.34 | $12.20 | +14.23% | 27,522,700 |
| Jul 2006 | $10.87 | $11.50 | $9.06 | $10.68 | -1.29% | 34,303,700 |
| Jun 2006 | $16.38 | $16.98 | $9.85 | $10.82 | -33.58% | 79,318,400 |
| May 2006 | $17.03 | $17.36 | $14.76 | $16.29 | -4.46% | 29,297,300 |
| Apr 2006 | $18.70 | $19.40 | $16.68 | $17.05 | -8.63% | 25,026,900 |
| Mar 2006 | $15.52 | $19.00 | $14.66 | $18.66 | +19.77% | 40,474,700 |
| Feb 2006 | $15.79 | $17.34 | $14.05 | $15.58 | -1.77% | 37,272,000 |
| Jan 2006 | $17.70 | $19.38 | $13.64 | $15.86 | -10.40% | 85,693,600 |
| Dec 2005 | $18.35 | $19.80 | $17.10 | $17.70 | -3.01% | 23,962,300 |
| Nov 2005 | $18.78 | $19.47 | $16.92 | $18.25 | -11.62% | 38,542,800 |
| Oct 2005 | $22.16 | $22.16 | $17.64 | $20.65 | -6.52% | 43,099,500 |
| Sep 2005 | $23.70 | $24.50 | $21.37 | $22.09 | -7.18% | 36,597,600 |
| Aug 2005 | $24.75 | $25.91 | $23.45 | $23.80 | -3.29% | 22,409,300 |
| Jul 2005 | $25.61 | $28.16 | $23.03 | $24.61 | -3.30% | 39,094,600 |
| Jun 2005 | $25.81 | $29.60 | $25.30 | $25.45 | -1.20% | 32,040,400 |
| May 2005 | $23.75 | $27.65 | $23.40 | $25.76 | +9.48% | 21,258,300 |
| Apr 2005 | $26.31 | $26.89 | $23.29 | $23.53 | -9.73% | 19,223,900 |
| Mar 2005 | $24.49 | $27.99 | $24.31 | $26.07 | +6.63% | 50,122,800 |
| Feb 2005 | $23.50 | $25.78 | $23.50 | $24.45 | +4.03% | 24,873,150 |
| Jan 2005 | $23.39 | $23.88 | $21.25 | $23.50 | +1.32% | 37,289,400 |
| Dec 2004 | $23.33 | $24.43 | $21.20 | $23.19 | -0.46% | 61,195,350 |
| Nov 2004 | $21.99 | $23.75 | $21.50 | $23.30 | +6.04% | 34,663,350 |
| Oct 2004 | $22.01 | $23.70 | $20.68 | $21.97 | +0.33% | 32,580,000 |
| Sep 2004 | $21.73 | $23.64 | $21.11 | $21.90 | +0.31% | 36,076,200 |
| Aug 2004 | $20.80 | $22.41 | $20.27 | $21.83 | +4.83% | 25,441,800 |
| Jul 2004 | $20.47 | $21.29 | $19.15 | $20.83 | +1.96% | 25,631,850 |
| Jun 2004 | $19.91 | $20.74 | $18.27 | $20.43 | +2.92% | 48,111,150 |
| May 2004 | $19.24 | $20.91 | $18.37 | $19.85 | +3.05% | 28,775,700 |
| Apr 2004 | $24.49 | $24.97 | $18.99 | $19.26 | -21.47% | 50,006,700 |
| Mar 2004 | $20.97 | $25.00 | $20.87 | $24.53 | +17.54% | 40,257,150 |
| Feb 2004 | $17.93 | $22.31 | $17.93 | $20.87 | +7.93% | 38,415,900 |
| Jan 2004 | $19.28 | $23.17 | $18.87 | $19.33 | +0.62% | 46,496,400 |
| Dec 2003 | $22.23 | $22.85 | $18.28 | $19.21 | -12.93% | 72,770,250 |
| Nov 2003 | $25.53 | $27.27 | $20.05 | $22.07 | -16.65% | 50,704,050 |
| Oct 2003 | $22.97 | $27.78 | $22.84 | $26.47 | +16.25% | 33,324,750 |
| Sep 2003 | $19.99 | $25.57 | $19.20 | $22.77 | +14.59% | 52,611,600 |
| Aug 2003 | $17.77 | $20.13 | $16.23 | $19.87 | +11.98% | 21,049,800 |
| Jul 2003 | $18.80 | $20.47 | $16.94 | $17.75 | -6.00% | 28,762,350 |
| Jun 2003 | $16.99 | $20.93 | $16.25 | $18.88 | +12.07% | 50,006,250 |
| May 2003 | $15.00 | $17.62 | $14.44 | $16.85 | +12.31% | 49,057,050 |
| Apr 2003 | $14.95 | $16.13 | $13.97 | $15.00 | +0.94% | 31,570,350 |
| Mar 2003 | $14.11 | $15.22 | $12.20 | $14.86 | +6.60% | 41,114,550 |
| Feb 2003 | $14.19 | $14.33 | $12.20 | $13.94 | -1.32% | 38,905,200 |
| Jan 2003 | $15.87 | $16.07 | $13.22 | $14.13 | -9.79% | 43,491,450 |
| Dec 2002 | $20.40 | $20.47 | $14.12 | $15.66 | -21.52% | 75,408,900 |
| Nov 2002 | $17.13 | $20.99 | $16.87 | $19.95 | +16.10% | 40,549,200 |
| Oct 2002 | $19.10 | $20.52 | $15.84 | $17.19 | -11.10% | 86,111,700 |
| Sep 2002 | $16.89 | $19.72 | $16.29 | $19.33 | +15.54% | 53,224,350 |
| Aug 2002 | $13.80 | $17.67 | $12.91 | $16.73 | +21.02% | 30,940,200 |
| Jul 2002 | $13.73 | $14.36 | $10.73 | $13.83 | +0.73% | 25,727,100 |
| Jun 2002 | $17.08 | $18.03 | $11.20 | $13.73 | -19.79% | 46,848,750 |
| May 2002 | $16.80 | $17.67 | $15.51 | $17.11 | +2.27% | 29,221,500 |
| Apr 2002 | $13.35 | $17.93 | $12.91 | $16.73 | +24.88% | 28,473,000 |
| Mar 2002 | $12.23 | $15.80 | $11.91 | $13.40 | +7.89% | 40,885,200 |
| Feb 2002 | $12.37 | $12.62 | $9.33 | $12.42 | +0.38% | 48,628,200 |
| Jan 2002 | $10.83 | $13.00 | $10.57 | $12.37 | +14.78% | 29,821,200 |
| Dec 2001 | $9.31 | $11.70 | $6.20 | $10.78 | +16.00% | 109,509,150 |
| Nov 2001 | $9.40 | $10.71 | $8.45 | $9.29 | +0.07% | 41,096,400 |
| Oct 2001 | $4.73 | $9.63 | $4.29 | $9.29 | +97.03% | 41,682,150 |
| Sep 2001 | $10.84 | $10.93 | $4.51 | $4.71 | -57.41% | 76,320,900 |
| Aug 2001 | $13.23 | $14.41 | $10.34 | $11.07 | -16.41% | 82,091,400 |
| Jul 2001 | $12.61 | $14.31 | $10.85 | $13.24 | +7.06% | 56,296,650 |
| Jun 2001 | $14.00 | $16.33 | $11.15 | $12.37 | -10.65% | 51,040,200 |
| May 2001 | $9.52 | $14.61 | $9.37 | $13.84 | +48.92% | 61,543,200 |
| Apr 2001 | $9.46 | $9.63 | $7.25 | $9.29 | -2.28% | 23,342,850 |
| Mar 2001 | $7.58 | $9.75 | $6.96 | $9.51 | +24.05% | 24,271,200 |
| Feb 2001 | $8.21 | $8.92 | $7.04 | $7.67 | -5.64% | 12,561,300 |
| Jan 2001 | $7.70 | $8.96 | $6.75 | $8.13 | +5.98% | 19,509,300 |
| Dec 2000 | $6.50 | $7.79 | $5.83 | $7.67 | +18.71% | 8,434,500 |
| Nov 2000 | $8.04 | $8.67 | $5.60 | $6.46 | -22.11% | 9,850,050 |
| Oct 2000 | $8.27 | $9.04 | $6.96 | $8.29 | -0.99% | 8,119,500 |
| Sep 2000 | $9.29 | $11.00 | $6.96 | $8.38 | -9.36% | 17,176,050 |
| Aug 2000 | $6.50 | $9.71 | $6.00 | $9.24 | +39.47% | 15,324,600 |
| Jul 2000 | $8.13 | $8.79 | $6.08 | $6.63 | -18.04% | 12,912,000 |
| Jun 2000 | $6.65 | $9.00 | $6.33 | $8.08 | +33.79% | 15,005,700 |
| May 2000 | $6.42 | $8.83 | $5.92 | $6.04 | -5.84% | 8,968,350 |
| Apr 2000 | $8.75 | $8.96 | $5.33 | $6.42 | -27.36% | 12,789,150 |
| Mar 2000 | $8.42 | $12.63 | $8.17 | $8.83 | +6.53% | 32,141,100 |
| Feb 2000 | $8.17 | $9.83 | $7.65 | $8.29 | 0.00% | 11,218,650 |
| Jan 2000 | $8.92 | $10.00 | $7.25 | $8.29 | -3.86% | 13,482,450 |
| Dec 1999 | $8.63 | $11.67 | $8.21 | $8.63 | +0.98% | 24,003,150 |
| Nov 1999 | $7.00 | $9.00 | $6.67 | $8.54 | +23.49% | 13,915,500 |
| Oct 1999 | $7.33 | $7.42 | $5.38 | $6.92 | -6.21% | 9,151,050 |
| Sep 1999 | $6.00 | $7.67 | $5.71 | $7.38 | +21.65% | 11,347,950 |
| Aug 1999 | $5.31 | $6.75 | $4.67 | $6.06 | +14.57% | 10,208,850 |
| Jul 1999 | $5.06 | $6.33 | $4.92 | $5.29 | +4.10% | 6,275,250 |
| Jun 1999 | $5.58 | $5.58 | $4.58 | $5.08 | -6.16% | 4,389,300 |
| May 1999 | $6.42 | $6.46 | $5.00 | $5.42 | -15.03% | 16,324,650 |
| Apr 1999 | $5.46 | $7.83 | $5.25 | $6.38 | +17.69% | 7,838,100 |
| Mar 1999 | $7.08 | $7.33 | $5.04 | $5.42 | -25.29% | 5,551,350 |
| Feb 1999 | $9.08 | $9.08 | $6.75 | $7.25 | -16.75% | 6,487,950 |
| Jan 1999 | $5.83 | $8.92 | $5.25 | $8.71 | +58.33% | 16,722,750 |
| Dec 1998 | $4.33 | $5.92 | $3.92 | $5.50 | +26.31% | 3,349,200 |
| Nov 1998 | $4.27 | $4.71 | $3.96 | $4.35 | +0.48% | 1,564,350 |
| Oct 1998 | $4.00 | $4.33 | $3.25 | $4.33 | +7.21% | 2,395,050 |
| Sep 1998 | $3.42 | $4.29 | $3.17 | $4.04 | +15.48% | 2,341,050 |
| Aug 1998 | $4.17 | $4.50 | $3.25 | $3.50 | -13.40% | 2,558,250 |
| Jul 1998 | $3.83 | $4.67 | $3.63 | $4.04 | +1.04% | 1,897,800 |
| Jun 1998 | $5.25 | $5.25 | $3.67 | $4.00 | -22.58% | 1,449,750 |
| May 1998 | $5.63 | $5.83 | $5.00 | $5.17 | -7.46% | 1,247,400 |
| Apr 1998 | $5.13 | $5.79 | $4.42 | $5.58 | +4.69% | 1,773,600 |
| Mar 1998 | $4.75 | $5.50 | $4.17 | $5.33 | +12.28% | 833,250 |
| Feb 1998 | $4.17 | $5.50 | $4.17 | $4.75 | +7.55% | 973,050 |
| Jan 1998 | $3.42 | $4.42 | $3.42 | $4.42 | +29.27% | 697,500 |
| Dec 1997 | $4.33 | $4.58 | $3.00 | $3.42 | -21.15% | 641,550 |
| Nov 1997 | $5.00 | $5.00 | $4.17 | $4.33 | -3.70% | 330,150 |
| Oct 1997 | $5.00 | $5.42 | $4.42 | $4.50 | -14.96% | 708,600 |
| Sep 1997 | $5.10 | $5.58 | $4.83 | $5.29 | +5.83% | 590,700 |
| Aug 1997 | $5.46 | $5.46 | $4.42 | $5.00 | -8.40% | 719,400 |
| Jul 1997 | $5.67 | $5.75 | $5.08 | $5.46 | -2.24% | 1,151,550 |
| Jun 1997 | $5.29 | $6.00 | $5.08 | $5.58 | +6.35% | 1,271,850 |
| May 1997 | $5.00 | $5.67 | $4.67 | $5.25 | +4.13% | 1,807,950 |
| Apr 1997 | $3.67 | $5.08 | $3.42 | $5.04 | – | 3,660,000 |
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% |