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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $203.74 | $204.51 | $183.86 | $190.17 | -6.64% | 11,636,132 |
| Oct 19, 2026 | $205.19 | $212.00 | $203.53 | $203.69 | -0.77% | 9,090,520 |
| Oct 12, 2026 | $213.51 | $214.68 | $196.30 | $205.28 | -3.82% | 15,472,932 |
| Oct 5, 2026 | $202.73 | $215.66 | $201.32 | $213.44 | +5.28% | 11,143,459 |
| Sep 28, 2026 | $200.72 | $210.15 | $199.46 | $202.73 | +0.64% | 10,739,986 |
| Sep 21, 2026 | $206.20 | $211.80 | $200.55 | $201.44 | -1.95% | 12,507,640 |
| Sep 14, 2026 | $218.43 | $224.26 | $205.19 | $205.45 | -4.65% | 15,267,810 |
| Sep 8, 2026 | $213.84 | $219.84 | $208.52 | $215.47 | +0.36% | 8,576,938 |
| Aug 31, 2026 | $233.56 | $234.57 | $211.33 | $214.69 | -8.79% | 16,936,191 |
| Aug 24, 2026 | $239.79 | $242.37 | $225.10 | $235.39 | -1.77% | 14,419,122 |
| Aug 17, 2026 | $245.01 | $248.39 | $231.58 | $239.62 | -2.97% | 10,303,314 |
| Aug 10, 2026 | $247.55 | $256.62 | $239.52 | $246.95 | +0.18% | 10,853,079 |
| Aug 3, 2026 | $246.05 | $248.46 | $228.20 | $246.50 | +1.47% | 13,808,895 |
| Jul 27, 2026 | $237.93 | $250.93 | $235.62 | $242.92 | +4.87% | 10,695,408 |
| Jul 20, 2026 | $236.80 | $241.79 | $228.50 | $231.65 | -2.13% | 6,651,899 |
| Jul 13, 2026 | $242.98 | $246.70 | $232.50 | $236.68 | -2.68% | 8,263,362 |
| Jul 6, 2026 | $252.99 | $265.94 | $242.25 | $243.20 | -4.62% | 10,126,002 |
| Jun 29, 2026 | $243.24 | $255.27 | $242.45 | $254.99 | +6.90% | 11,252,464 |
| Jun 22, 2026 | $244.61 | $251.24 | $230.67 | $238.53 | -0.31% | 21,014,435 |
| Jun 15, 2026 | $213.01 | $242.15 | $211.75 | $239.28 | +13.00% | 15,038,294 |
| Jun 8, 2026 | $214.00 | $214.36 | $206.00 | $211.75 | -1.23% | 9,612,713 |
| Jun 1, 2026 | $227.99 | $231.02 | $212.78 | $214.39 | -4.36% | 11,429,225 |
| May 26, 2026 | $225.13 | $230.64 | $216.31 | $224.16 | -1.49% | 15,438,640 |
| May 18, 2026 | $233.35 | $247.00 | $220.56 | $227.55 | -6.14% | 17,234,512 |
| May 11, 2026 | $221.41 | $246.25 | $219.04 | $242.44 | +9.98% | 11,133,633 |
| May 4, 2026 | $219.35 | $227.02 | $218.21 | $220.45 | +2.05% | 8,864,519 |
| Apr 27, 2026 | $209.23 | $217.36 | $208.75 | $216.03 | +2.51% | 5,963,823 |
| Apr 20, 2026 | $212.14 | $221.22 | $206.45 | $210.75 | -0.61% | 6,486,509 |
| Apr 13, 2026 | $197.48 | $218.70 | $196.01 | $212.04 | +7.60% | 8,938,220 |
| Apr 6, 2026 | $199.80 | $205.11 | $193.79 | $197.07 | -1.40% | 7,327,622 |
| Mar 30, 2026 | $192.79 | $202.13 | $191.23 | $199.87 | +5.37% | 6,994,584 |
| Mar 23, 2026 | $201.34 | $203.44 | $187.63 | $189.69 | -5.45% | 9,817,338 |
| Mar 16, 2026 | $209.46 | $213.00 | $198.02 | $200.63 | -3.81% | 10,540,089 |
| Mar 9, 2026 | $208.69 | $216.00 | $203.90 | $208.58 | -1.38% | 8,609,439 |
| Mar 2, 2026 | $209.00 | $221.08 | $208.51 | $211.50 | +0.01% | 10,505,029 |
| Feb 23, 2026 | $199.17 | $214.15 | $192.63 | $211.48 | +5.89% | 10,828,500 |
| Feb 17, 2026 | $193.65 | $204.60 | $191.88 | $199.72 | +3.12% | 8,104,714 |
| Feb 9, 2026 | $197.50 | $213.53 | $188.65 | $193.67 | -0.98% | 20,077,803 |
| Feb 2, 2026 | $225.51 | $229.08 | $189.45 | $195.59 | -11.22% | 22,451,194 |
| Jan 26, 2026 | $245.57 | $248.55 | $211.13 | $220.30 | -10.35% | 14,938,306 |
| Jan 20, 2026 | $239.00 | $245.82 | $233.85 | $245.73 | +2.33% | 5,419,156 |
| Jan 12, 2026 | $249.04 | $251.21 | $239.00 | $240.14 | -4.22% | 6,593,438 |
| Jan 5, 2026 | $252.43 | $258.56 | $249.34 | $250.71 | -0.35% | 5,805,601 |
| Dec 29, 2025 | $255.00 | $260.04 | $250.20 | $251.60 | -1.75% | 4,275,775 |
| Dec 22, 2025 | $247.40 | $256.29 | $247.06 | $256.09 | +3.51% | 3,139,484 |
| Dec 15, 2025 | $244.28 | $250.38 | $240.28 | $247.40 | +2.46% | 10,695,550 |
| Dec 8, 2025 | $248.52 | $250.18 | $240.50 | $241.47 | -2.59% | 6,611,179 |
| Dec 1, 2025 | $246.07 | $251.34 | $242.19 | $247.88 | +0.74% | 6,254,723 |
| Nov 24, 2025 | $234.90 | $246.49 | $234.89 | $246.07 | +4.50% | 5,031,286 |
| Nov 17, 2025 | $235.11 | $244.24 | $231.50 | $235.47 | +0.19% | 8,899,442 |
| Nov 10, 2025 | $231.97 | $242.60 | $229.10 | $235.03 | +1.31% | 9,513,385 |
| Nov 3, 2025 | $257.75 | $257.75 | $227.25 | $232.00 | -9.51% | 14,758,684 |
| Oct 27, 2025 | $256.29 | $257.09 | $249.24 | $256.37 | +0.49% | 6,970,804 |
| Oct 20, 2025 | $262.22 | $262.95 | $254.25 | $255.12 | -2.38% | 5,846,748 |
| Oct 13, 2025 | $253.30 | $264.79 | $251.50 | $261.35 | +3.72% | 5,486,396 |
| Oct 6, 2025 | $258.65 | $262.19 | $250.95 | $251.97 | -2.22% | 6,389,792 |
| Sep 29, 2025 | $257.57 | $261.47 | $252.55 | $257.68 | +0.61% | 9,379,166 |
| Sep 22, 2025 | $249.39 | $258.10 | $239.46 | $256.12 | +2.10% | 9,928,291 |
| Sep 15, 2025 | $246.25 | $252.61 | $245.70 | $250.85 | +1.86% | 10,576,089 |
| Sep 8, 2025 | $241.78 | $250.45 | $241.40 | $246.26 | +2.75% | 6,307,109 |
| Sep 2, 2025 | $231.16 | $242.69 | $229.33 | $239.68 | +2.75% | 4,964,169 |
| Aug 25, 2025 | $228.67 | $235.99 | $228.50 | $233.27 | +1.85% | 6,499,914 |
| Aug 18, 2025 | $233.47 | $235.60 | $225.54 | $229.03 | -1.36% | 6,162,089 |
| Aug 11, 2025 | $219.36 | $238.39 | $218.40 | $232.18 | +6.81% | 10,802,629 |
| Aug 4, 2025 | $222.84 | $239.14 | $216.34 | $217.37 | -1.46% | 12,704,119 |
| Jul 28, 2025 | $228.23 | $228.66 | $219.07 | $220.58 | -1.86% | 7,831,764 |
| Jul 21, 2025 | $232.08 | $233.24 | $223.04 | $224.75 | -2.78% | 7,968,157 |
| Jul 14, 2025 | $234.00 | $241.07 | $227.45 | $231.18 | -1.17% | 10,480,715 |
| Jul 7, 2025 | $240.64 | $243.19 | $233.15 | $233.92 | -2.58% | 8,279,061 |
| Jun 30, 2025 | $242.68 | $244.50 | $237.01 | $240.11 | -0.55% | 7,818,392 |
| Jun 23, 2025 | $238.31 | $245.08 | $235.55 | $241.44 | +1.29% | 11,433,121 |
| Jun 16, 2025 | $230.95 | $242.28 | $230.67 | $238.37 | +3.54% | 9,892,517 |
| Jun 9, 2025 | $232.27 | $237.39 | $229.59 | $230.23 | -1.07% | 7,753,639 |
| Jun 2, 2025 | $226.10 | $233.20 | $222.12 | $232.72 | +2.85% | 9,900,127 |
| May 26, 2025 | $225.92 | $229.88 | $223.72 | $226.28 | +0.57% | 12,098,407 |
| May 19, 2025 | $226.74 | $237.62 | $223.12 | $224.99 | -0.77% | 16,614,665 |
| May 12, 2025 | $226.08 | $240.78 | $219.41 | $226.74 | +0.08% | 13,800,557 |
| May 5, 2025 | $218.50 | $232.94 | $217.74 | $226.55 | +3.21% | 11,726,501 |
| Apr 28, 2025 | $227.25 | $238.00 | $211.00 | $219.50 | -2.61% | 17,070,447 |
| Apr 21, 2025 | $210.84 | $225.49 | $202.41 | $225.38 | +5.93% | 9,452,254 |
| Apr 14, 2025 | $214.00 | $216.00 | $209.17 | $212.77 | +0.33% | 4,777,002 |
| Apr 7, 2025 | $190.92 | $212.85 | $188.56 | $212.07 | +8.99% | 13,565,899 |
| Mar 31, 2025 | $207.40 | $212.72 | $194.18 | $194.58 | -7.55% | 11,956,878 |
| Mar 24, 2025 | $217.15 | $220.93 | $209.32 | $210.47 | -1.41% | 7,334,365 |
| Mar 17, 2025 | $203.82 | $215.00 | $203.06 | $213.47 | +4.35% | 9,315,386 |
| Mar 10, 2025 | $200.98 | $206.72 | $197.00 | $204.57 | +0.12% | 7,470,914 |
| Mar 3, 2025 | $212.89 | $216.46 | $198.71 | $204.33 | -3.61% | 9,801,770 |
| Feb 24, 2025 | $213.21 | $213.70 | $206.07 | $211.98 | +0.16% | 7,391,604 |
| Feb 18, 2025 | $208.64 | $218.75 | $208.41 | $211.65 | +1.38% | 7,132,977 |
| Feb 10, 2025 | $210.01 | $215.84 | $206.28 | $208.76 | -0.00% | 9,193,572 |
| Feb 3, 2025 | $184.62 | $212.88 | $181.86 | $208.77 | +12.54% | 14,678,927 |
| Jan 27, 2025 | $185.05 | $192.50 | $184.18 | $185.51 | +0.01% | 8,276,302 |
| Jan 21, 2025 | $187.55 | $189.04 | $179.61 | $185.49 | -0.49% | 6,865,757 |
| Jan 13, 2025 | $178.61 | $186.95 | $177.93 | $186.41 | +4.37% | 5,892,033 |
| Jan 6, 2025 | $190.64 | $192.14 | $177.35 | $178.61 | -5.37% | 6,881,518 |
| Dec 30, 2024 | $184.19 | $189.18 | $180.87 | $188.75 | +1.24% | 5,314,542 |
| Dec 23, 2024 | $181.09 | $188.36 | $181.09 | $186.43 | +2.45% | 3,404,174 |
| Dec 16, 2024 | $185.92 | $188.78 | $179.00 | $181.97 | -1.89% | 10,392,621 |
| Dec 9, 2024 | $188.97 | $191.26 | $184.70 | $185.48 | -2.23% | 6,188,979 |
| Dec 2, 2024 | $188.36 | $191.91 | $186.94 | $189.71 | +0.71% | 7,093,338 |
| Nov 25, 2024 | $189.76 | $190.43 | $185.35 | $188.38 | +0.12% | 6,205,972 |
| Nov 18, 2024 | $178.14 | $188.45 | $177.09 | $188.15 | +5.93% | 6,406,915 |
| Nov 11, 2024 | $178.44 | $182.62 | $176.68 | $177.62 | -0.16% | 6,745,110 |
| Nov 4, 2024 | $164.22 | $180.53 | $161.02 | $177.90 | +8.62% | 12,225,844 |
| Oct 28, 2024 | $162.00 | $164.68 | $158.65 | $163.78 | +1.23% | 7,530,636 |
| Oct 21, 2024 | $154.47 | $163.85 | $154.13 | $161.79 | +4.20% | 6,780,963 |
| Oct 14, 2024 | $155.51 | $157.51 | $154.03 | $155.27 | +0.12% | 4,594,822 |
| Oct 7, 2024 | $151.43 | $156.48 | $150.45 | $155.09 | +2.24% | 4,902,607 |
| Sep 30, 2024 | $153.07 | $154.85 | $146.76 | $151.69 | -0.89% | 7,131,511 |
| Sep 23, 2024 | $149.58 | $153.81 | $147.94 | $153.05 | +2.87% | 6,384,392 |
| Sep 16, 2024 | $152.45 | $158.11 | $147.23 | $148.78 | -2.23% | 11,899,792 |
| Sep 9, 2024 | $155.44 | $157.43 | $149.86 | $152.18 | -2.83% | 7,099,996 |
| Sep 3, 2024 | $160.75 | $161.48 | $154.62 | $156.61 | -3.15% | 4,839,821 |
| Aug 26, 2024 | $159.94 | $162.98 | $158.13 | $161.71 | +1.46% | 4,879,590 |
| Aug 19, 2024 | $150.00 | $161.82 | $148.60 | $159.39 | +6.30% | 7,976,731 |
| Aug 12, 2024 | $145.89 | $151.10 | $143.17 | $149.94 | +3.54% | 8,146,036 |
| Aug 5, 2024 | $141.16 | $145.70 | $135.24 | $144.82 | +0.79% | 12,861,835 |
| Jul 29, 2024 | $151.41 | $152.45 | $143.16 | $143.68 | -4.69% | 7,759,015 |
| Jul 22, 2024 | $150.56 | $155.12 | $148.86 | $150.75 | +0.28% | 6,862,061 |
| Jul 15, 2024 | $153.55 | $154.57 | $148.78 | $150.32 | -1.98% | 7,569,865 |
| Jul 8, 2024 | $151.84 | $155.28 | $147.62 | $153.35 | +1.06% | 8,245,377 |
| Jul 1, 2024 | $154.05 | $155.88 | $151.51 | $151.74 | -2.41% | 4,617,038 |
| Jun 24, 2024 | $158.06 | $160.72 | $155.20 | $155.49 | -1.73% | 6,597,443 |
| Jun 17, 2024 | $158.16 | $159.25 | $153.99 | $158.22 | -0.47% | 6,797,741 |
| Jun 10, 2024 | $164.12 | $165.42 | $155.94 | $158.96 | -3.53% | 9,831,657 |
| Jun 3, 2024 | $160.25 | $168.68 | $160.01 | $164.77 | +2.75% | 8,086,641 |
| May 28, 2024 | $154.97 | $160.84 | $153.96 | $160.36 | +3.73% | 7,745,862 |
| May 20, 2024 | $147.10 | $155.17 | $146.67 | $154.60 | +4.57% | 9,453,880 |
| May 13, 2024 | $146.55 | $154.41 | $143.55 | $147.84 | +1.34% | 14,340,960 |
| May 6, 2024 | $146.00 | $148.72 | $144.88 | $145.88 | 0.00% | 5,800,496 |
| Apr 29, 2024 | $144.08 | $146.28 | $140.37 | $145.88 | +0.98% | 7,105,209 |
| Apr 22, 2024 | $140.60 | $145.69 | $138.93 | $144.47 | +2.75% | 5,417,337 |
| Apr 15, 2024 | $147.63 | $147.76 | $139.25 | $140.60 | -4.53% | 9,367,215 |
| Apr 8, 2024 | $154.25 | $156.25 | $147.18 | $147.27 | -2.50% | 6,982,557 |
| Apr 1, 2024 | $148.69 | $153.39 | $147.52 | $151.04 | +1.72% | 7,008,894 |
| Mar 25, 2024 | $150.00 | $150.42 | $141.83 | $148.49 | -2.60% | 8,561,205 |
| Mar 18, 2024 | $143.96 | $153.24 | $143.43 | $152.46 | +5.94% | 9,408,205 |
| Mar 11, 2024 | $143.73 | $147.53 | $141.45 | $143.91 | +0.13% | 10,565,005 |
| Mar 4, 2024 | $150.34 | $150.83 | $142.00 | $143.73 | -4.40% | 9,725,041 |
| Feb 26, 2024 | $151.25 | $151.46 | $145.50 | $150.34 | -0.44% | 9,731,500 |
| Feb 20, 2024 | $153.03 | $154.37 | $149.81 | $151.01 | -1.55% | 6,433,804 |
| Feb 12, 2024 | $154.83 | $160.04 | $151.66 | $153.38 | -0.99% | 10,151,668 |
| Feb 5, 2024 | $165.72 | $171.59 | $152.23 | $154.91 | -7.24% | 13,528,709 |
| Jan 29, 2024 | $167.94 | $168.25 | $162.44 | $167.00 | -0.23% | 5,741,759 |
| Jan 22, 2024 | $164.97 | $169.56 | $163.59 | $167.39 | +2.63% | 5,400,470 |
| Jan 16, 2024 | $161.25 | $163.60 | $158.37 | $163.10 | +0.88% | 4,955,514 |
| Jan 8, 2024 | $158.27 | $162.43 | $156.66 | $161.68 | +2.19% | 5,033,099 |
| Jan 2, 2024 | $160.14 | $160.52 | $157.48 | $158.21 | -1.70% | 4,845,714 |
| Dec 26, 2023 | $162.00 | $162.92 | $160.40 | $160.95 | -0.62% | 3,402,088 |
| Dec 18, 2023 | $160.54 | $162.90 | $157.50 | $161.95 | +1.09% | 7,273,345 |
| Dec 11, 2023 | $154.41 | $164.85 | $152.10 | $160.20 | +3.14% | 27,847,891 |
| Dec 4, 2023 | $157.35 | $158.81 | $152.12 | $155.32 | -1.60% | 12,536,703 |
| Nov 27, 2023 | $156.05 | $161.61 | $155.74 | $157.84 | +0.97% | 7,137,557 |
| Nov 20, 2023 | $153.99 | $157.60 | $153.34 | $156.32 | +1.25% | 3,705,482 |
| Nov 13, 2023 | $147.65 | $156.21 | $147.28 | $154.39 | +4.40% | 9,423,701 |
| Nov 6, 2023 | $139.00 | $149.92 | $132.17 | $147.88 | +6.46% | 18,913,919 |
| Oct 30, 2023 | $135.18 | $139.67 | $130.34 | $138.91 | +3.33% | 7,744,482 |
| Oct 23, 2023 | $140.00 | $144.46 | $132.40 | $134.43 | -4.37% | 9,605,119 |
| Oct 16, 2023 | $143.58 | $145.37 | $140.11 | $140.58 | -1.58% | 5,758,339 |
| Oct 9, 2023 | $139.82 | $148.96 | $139.74 | $142.83 | +1.36% | 6,363,543 |
| Oct 2, 2023 | $140.49 | $142.56 | $136.68 | $140.91 | +0.37% | 5,634,506 |
| Sep 25, 2023 | $137.81 | $141.56 | $136.72 | $140.39 | +1.56% | 4,889,538 |
| Sep 18, 2023 | $143.04 | $145.10 | $135.73 | $138.24 | -3.27% | 5,644,352 |
| Sep 11, 2023 | $142.90 | $146.23 | $142.23 | $142.91 | +0.10% | 5,330,890 |
| Sep 5, 2023 | $141.53 | $143.01 | $139.76 | $142.77 | +0.66% | 4,054,755 |
| Aug 28, 2023 | $141.53 | $143.62 | $140.07 | $141.83 | +0.29% | 4,808,649 |
| Aug 21, 2023 | $138.34 | $145.82 | $137.73 | $141.42 | +2.88% | 6,301,257 |
| Aug 14, 2023 | $140.34 | $142.46 | $135.98 | $137.46 | -1.95% | 6,042,122 |
| Aug 7, 2023 | $142.31 | $143.84 | $136.92 | $140.20 | -1.39% | 11,650,263 |
| Jul 31, 2023 | $151.60 | $153.75 | $141.64 | $142.18 | -6.21% | 5,998,787 |
| Jul 24, 2023 | $150.46 | $152.19 | $148.84 | $151.60 | +1.09% | 3,574,919 |
| Jul 17, 2023 | $152.01 | $153.84 | $149.83 | $149.96 | -0.03% | 5,893,534 |
| Jul 10, 2023 | $143.75 | $151.63 | $143.26 | $150.00 | +4.76% | 8,965,105 |
| Jul 3, 2023 | $146.63 | $147.77 | $142.34 | $143.19 | -2.70% | 4,112,512 |
| Jun 26, 2023 | $142.00 | $149.04 | $141.90 | $147.16 | +3.74% | 6,526,728 |
| Jun 20, 2023 | $138.64 | $142.17 | $137.61 | $141.85 | +2.32% | 9,028,252 |
| Jun 12, 2023 | $134.03 | $138.78 | $134.00 | $138.64 | +3.44% | 6,858,803 |
| Jun 5, 2023 | $136.85 | $139.04 | $131.51 | $134.03 | -2.54% | 6,989,056 |
| May 30, 2023 | $139.51 | $139.95 | $135.58 | $137.52 | -1.05% | 6,954,623 |
| May 22, 2023 | $137.43 | $139.34 | $134.53 | $138.98 | +1.13% | 7,793,567 |
| May 15, 2023 | $125.52 | $141.96 | $121.72 | $137.43 | +9.72% | 23,733,742 |
| May 8, 2023 | $124.26 | $127.62 | $123.42 | $125.26 | +0.60% | 5,762,261 |
| May 1, 2023 | $124.00 | $125.97 | $119.57 | $124.51 | +0.18% | 7,301,525 |
| Apr 24, 2023 | $124.61 | $128.30 | $120.84 | $124.29 | -0.56% | 10,082,142 |
| Apr 17, 2023 | $123.00 | $125.48 | $122.63 | $124.99 | +1.56% | 5,392,063 |
| Apr 10, 2023 | $118.02 | $123.21 | $117.35 | $123.07 | +3.42% | 5,945,665 |
| Apr 3, 2023 | $118.78 | $121.84 | $118.10 | $119.00 | -0.25% | 5,648,938 |
| Mar 27, 2023 | $118.20 | $119.92 | $114.84 | $119.30 | +1.00% | 5,086,743 |
| Mar 20, 2023 | $115.59 | $120.04 | $113.51 | $118.12 | +1.58% | 8,421,015 |
| Mar 13, 2023 | $110.24 | $116.44 | $108.39 | $116.28 | +5.15% | 7,921,552 |
| Mar 6, 2023 | $117.00 | $119.45 | $109.69 | $110.58 | -5.24% | 7,268,326 |
| Feb 27, 2023 | $110.14 | $116.96 | $108.48 | $116.70 | +6.77% | 10,075,789 |
| Feb 21, 2023 | $111.47 | $113.27 | $107.92 | $109.30 | -2.85% | 5,844,784 |
| Feb 13, 2023 | $111.40 | $116.03 | $108.82 | $112.51 | +1.27% | 7,472,222 |
| Feb 6, 2023 | $107.50 | $115.21 | $104.13 | $111.10 | +1.67% | 16,867,717 |
| Jan 30, 2023 | $113.10 | $114.73 | $108.76 | $109.28 | -4.38% | 12,100,084 |
| Jan 23, 2023 | $107.13 | $115.34 | $106.77 | $114.28 | +7.21% | 8,124,808 |
| Jan 17, 2023 | $105.03 | $106.72 | $101.77 | $106.59 | +1.49% | 5,335,927 |
| Jan 9, 2023 | $105.26 | $107.29 | $101.53 | $105.03 | +0.27% | 8,428,813 |
| Jan 3, 2023 | $105.26 | $108.63 | $102.38 | $104.75 | +0.60% | 6,964,632 |
| Dec 27, 2022 | $99.34 | $104.46 | $97.78 | $104.13 | +4.31% | 6,430,054 |
| Dec 19, 2022 | $100.37 | $100.60 | $97.21 | $99.83 | -0.92% | 10,472,947 |
| Dec 12, 2022 | $102.42 | $108.94 | $100.35 | $100.76 | -1.27% | 10,959,076 |
| Dec 5, 2022 | $108.36 | $109.80 | $98.20 | $102.06 | -6.16% | 9,323,926 |
| Nov 28, 2022 | $102.39 | $108.88 | $100.10 | $108.76 | +5.97% | 10,869,451 |
| Nov 21, 2022 | $98.33 | $103.67 | $96.00 | $102.63 | +3.91% | 5,779,857 |
| Nov 14, 2022 | $102.24 | $103.72 | $97.12 | $98.77 | -3.40% | 11,580,037 |
| Nov 7, 2022 | $108.60 | $109.39 | $90.00 | $102.25 | -5.79% | 35,946,975 |
| Oct 31, 2022 | $123.37 | $123.47 | $107.75 | $108.53 | -12.49% | 10,474,352 |
| Oct 24, 2022 | $125.76 | $126.40 | $120.64 | $124.02 | -1.22% | 6,505,416 |
| Oct 17, 2022 | $119.64 | $127.08 | $117.70 | $125.55 | +6.56% | 6,064,434 |
| Oct 10, 2022 | $119.83 | $121.27 | $111.65 | $117.82 | -2.41% | 7,605,784 |
| Oct 3, 2022 | $109.73 | $122.61 | $108.80 | $120.73 | +10.76% | 9,002,670 |
| Sep 26, 2022 | $109.75 | $114.69 | $106.54 | $109.00 | -1.23% | 9,390,465 |
| Sep 19, 2022 | $121.95 | $125.57 | $107.37 | $110.36 | -11.14% | 11,053,008 |
| Sep 12, 2022 | $127.78 | $130.86 | $122.30 | $124.19 | -2.81% | 8,716,155 |
| Sep 6, 2022 | $118.14 | $127.92 | $117.20 | $127.78 | +7.71% | 6,108,804 |
| Aug 29, 2022 | $124.54 | $126.05 | $118.23 | $118.63 | -6.93% | 7,255,031 |
| Aug 22, 2022 | $126.72 | $130.45 | $123.09 | $127.47 | -0.21% | 7,499,190 |
| Aug 15, 2022 | $123.28 | $137.43 | $123.28 | $127.74 | +3.74% | 12,775,606 |
| Aug 8, 2022 | $125.87 | $130.00 | $118.03 | $123.14 | -3.16% | 17,779,464 |
| Aug 1, 2022 | $132.29 | $132.42 | $125.28 | $127.16 | -4.20% | 9,837,944 |
| Jul 25, 2022 | $129.90 | $132.88 | $129.42 | $132.73 | +1.78% | 9,429,369 |
| Jul 18, 2022 | $124.79 | $133.79 | $122.87 | $130.41 | +5.30% | 8,082,799 |
| Jul 11, 2022 | $124.68 | $125.00 | $118.56 | $123.85 | -0.86% | 7,433,763 |
| Jul 5, 2022 | $123.37 | $127.94 | $121.96 | $124.93 | +0.06% | 6,262,708 |
| Jun 27, 2022 | $132.50 | $133.60 | $121.05 | $124.86 | -6.56% | 8,576,719 |
| Jun 21, 2022 | $125.29 | $134.17 | $124.87 | $133.62 | +6.21% | 10,621,850 |
| Jun 13, 2022 | $125.77 | $128.00 | $120.48 | $125.81 | -1.67% | 12,968,393 |
| Jun 6, 2022 | $127.87 | $134.82 | $124.93 | $127.95 | +0.77% | 11,662,311 |
| May 31, 2022 | $127.36 | $130.36 | $122.59 | $126.97 | +0.95% | 10,061,589 |
| May 23, 2022 | $115.01 | $127.57 | $114.25 | $125.78 | +8.32% | 23,146,317 |
| May 16, 2022 | $109.81 | $127.00 | $108.56 | $116.12 | +5.63% | 41,669,019 |
| May 9, 2022 | $111.74 | $113.18 | $101.85 | $109.93 | -3.80% | 19,492,629 |
| May 2, 2022 | $120.22 | $124.96 | $113.45 | $114.27 | -4.38% | 8,724,377 |
| Apr 25, 2022 | $135.93 | $136.46 | $119.12 | $119.51 | -12.39% | 11,801,424 |
| Apr 18, 2022 | $137.33 | $140.69 | $131.37 | $136.41 | -1.12% | 10,726,450 |
| Apr 11, 2022 | $140.13 | $143.69 | $136.28 | $137.96 | -2.37% | 5,924,372 |
| Apr 4, 2022 | $152.17 | $157.09 | $140.14 | $141.31 | -6.96% | 8,342,364 |
| Mar 28, 2022 | $154.66 | $159.51 | $151.07 | $151.88 | -1.70% | 6,671,783 |
| Mar 21, 2022 | $150.22 | $154.54 | $148.51 | $154.50 | +2.07% | 6,743,687 |
| Mar 14, 2022 | $153.00 | $153.20 | $133.54 | $151.37 | -1.38% | 13,260,569 |
| Mar 7, 2022 | $158.00 | $162.40 | $152.98 | $153.49 | -2.86% | 8,600,745 |
| Feb 28, 2022 | $163.53 | $165.09 | $155.40 | $158.01 | -4.40% | 9,973,820 |
| Feb 22, 2022 | $157.57 | $166.38 | $153.97 | $165.28 | +4.28% | 6,455,335 |
| Feb 14, 2022 | $171.79 | $171.86 | $158.35 | $158.50 | -7.57% | 8,565,020 |
| Feb 7, 2022 | $175.00 | $178.50 | $168.91 | $171.48 | -2.01% | 11,911,307 |
| Jan 31, 2022 | $160.00 | $175.64 | $158.10 | $175.00 | +10.24% | 14,270,222 |
| Jan 24, 2022 | $162.86 | $165.19 | $154.26 | $158.74 | -3.65% | 12,891,246 |
| Jan 18, 2022 | $157.36 | $169.08 | $152.79 | $164.76 | +7.98% | 15,575,351 |
| Jan 10, 2022 | $147.50 | $157.67 | $138.19 | $152.58 | -7.30% | 27,272,887 |
| Jan 3, 2022 | $176.84 | $182.25 | $161.60 | $164.60 | -7.38% | 6,651,099 |
| Dec 27, 2021 | $178.03 | $181.82 | $177.35 | $177.72 | -0.13% | 3,222,031 |
| Dec 20, 2021 | $174.70 | $180.37 | $173.61 | $177.96 | +1.26% | 3,677,339 |
| Dec 13, 2021 | $165.60 | $178.44 | $163.48 | $175.74 | +6.12% | 6,421,503 |
| Dec 6, 2021 | $165.50 | $173.20 | $162.20 | $165.60 | -0.11% | 4,598,317 |
| Nov 29, 2021 | $168.72 | $171.77 | $159.50 | $165.78 | -2.29% | 6,878,664 |
| Nov 22, 2021 | $170.26 | $171.79 | $162.21 | $169.66 | -0.49% | 4,999,197 |
| Nov 15, 2021 | $185.19 | $185.19 | $170.27 | $170.50 | -9.23% | 8,274,328 |
| Nov 8, 2021 | $187.50 | $189.89 | $181.07 | $187.83 | +0.34% | 5,006,055 |
| Nov 1, 2021 | $181.51 | $195.83 | $179.60 | $187.20 | +3.43% | 8,971,832 |
| Oct 25, 2021 | $180.33 | $187.13 | $177.50 | $181.00 | +0.14% | 5,159,155 |
| Oct 18, 2021 | $170.54 | $182.74 | $169.38 | $180.75 | +5.97% | 5,318,302 |
| Oct 11, 2021 | $173.32 | $173.92 | $168.46 | $170.56 | -1.80% | 4,721,477 |
| Oct 4, 2021 | $157.72 | $175.55 | $155.41 | $173.69 | +9.56% | 8,723,821 |
| Sep 27, 2021 | $146.88 | $160.03 | $145.42 | $158.54 | +7.59% | 7,694,213 |
| Sep 20, 2021 | $150.32 | $151.95 | $144.58 | $147.36 | -2.84% | 5,926,521 |
| Sep 13, 2021 | $154.63 | $156.40 | $148.87 | $151.66 | -1.48% | 6,502,180 |
| Sep 7, 2021 | $160.70 | $161.04 | $151.71 | $153.94 | -4.12% | 5,130,422 |
| Aug 30, 2021 | $158.99 | $163.69 | $156.62 | $160.56 | +0.33% | 4,532,625 |
| Aug 23, 2021 | $161.12 | $164.62 | $158.56 | $160.03 | -0.58% | 4,794,530 |
| Aug 16, 2021 | $159.15 | $164.87 | $158.45 | $160.96 | +0.38% | 5,099,638 |
| Aug 9, 2021 | $158.28 | $162.66 | $158.23 | $160.35 | +1.30% | 5,370,365 |
| Aug 2, 2021 | $175.67 | $176.82 | $155.40 | $158.30 | -8.72% | 15,367,697 |
| Jul 26, 2021 | $173.70 | $174.20 | $164.63 | $173.42 | +0.08% | 6,430,571 |
| Jul 19, 2021 | $169.94 | $174.09 | $166.61 | $173.29 | +1.62% | 5,734,516 |
| Jul 12, 2021 | $172.37 | $175.25 | $167.06 | $170.52 | +0.09% | 4,705,877 |
| Jul 6, 2021 | $177.40 | $177.84 | $169.18 | $170.37 | -3.91% | 3,747,287 |
| Jun 28, 2021 | $175.26 | $180.97 | $174.97 | $177.30 | +2.00% | 5,147,531 |
| Jun 21, 2021 | $171.85 | $176.10 | $169.44 | $173.82 | +1.48% | 8,364,173 |
| Jun 14, 2021 | $186.50 | $187.90 | $168.68 | $171.28 | -8.12% | 8,472,078 |
| Jun 7, 2021 | $183.38 | $186.65 | $182.61 | $186.42 | +1.07% | 4,806,164 |
| Jun 1, 2021 | $186.83 | $187.24 | $176.04 | $184.45 | -0.60% | 5,450,405 |
| May 24, 2021 | $184.36 | $188.36 | $183.55 | $185.56 | +0.65% | 4,942,842 |
| May 17, 2021 | $166.12 | $188.34 | $165.67 | $184.36 | +10.40% | 12,812,074 |
| May 10, 2021 | $169.46 | $171.43 | $161.70 | $166.99 | -1.81% | 5,826,735 |
| May 3, 2021 | $175.30 | $176.29 | $164.21 | $170.07 | -3.03% | 5,655,890 |
| Apr 26, 2021 | $175.48 | $177.49 | $173.32 | $175.38 | -0.46% | 4,590,080 |
| Apr 19, 2021 | $178.25 | $179.70 | $174.05 | $176.19 | -1.46% | 5,126,708 |
| Apr 12, 2021 | $182.35 | $185.63 | $177.67 | $178.80 | -2.84% | 4,739,436 |
| Apr 5, 2021 | $180.59 | $186.21 | $178.77 | $184.02 | +2.15% | 5,275,359 |
| Mar 29, 2021 | $173.12 | $180.43 | $172.81 | $180.15 | +3.36% | 5,607,523 |
| Mar 22, 2021 | $171.29 | $177.08 | $167.11 | $174.29 | +2.68% | 5,748,985 |
| Mar 15, 2021 | $171.77 | $174.52 | $165.50 | $169.74 | -0.30% | 8,228,471 |
| Mar 8, 2021 | $170.18 | $171.52 | $161.33 | $170.25 | -0.33% | 7,439,957 |
| Mar 1, 2021 | $186.00 | $190.81 | $168.34 | $170.81 | -7.40% | 6,790,027 |
| Feb 22, 2021 | $191.62 | $195.40 | $181.11 | $184.46 | -5.34% | 7,681,238 |
| Feb 16, 2021 | $200.73 | $201.00 | $191.10 | $194.86 | -2.50% | 4,499,740 |
| Feb 8, 2021 | $210.48 | $214.91 | $194.72 | $199.86 | -3.68% | 14,192,510 |
| Feb 1, 2021 | $201.79 | $211.40 | $198.95 | $207.49 | +3.51% | 5,457,072 |
| Jan 25, 2021 | $207.77 | $208.71 | $193.75 | $200.45 | -2.06% | 5,089,591 |
| Jan 19, 2021 | $195.85 | $208.72 | $195.25 | $204.66 | +4.27% | 5,203,274 |
| Jan 11, 2021 | $208.48 | $209.13 | $191.81 | $196.28 | -6.72% | 6,814,940 |
| Jan 4, 2021 | $208.67 | $211.44 | $199.04 | $210.43 | +1.27% | 5,712,807 |
| Dec 28, 2020 | $204.79 | $209.26 | $200.55 | $207.79 | +2.61% | 3,678,959 |
| Dec 21, 2020 | $203.96 | $204.44 | $198.28 | $202.50 | -0.44% | 2,690,015 |
| Dec 14, 2020 | $193.38 | $205.84 | $191.76 | $203.39 | +6.93% | 16,327,959 |
| Dec 7, 2020 | $181.38 | $191.00 | $180.77 | $190.21 | +5.25% | 7,520,231 |
| Nov 30, 2020 | $176.78 | $184.43 | $175.14 | $180.73 | +2.45% | 6,599,098 |
| Nov 23, 2020 | $170.05 | $177.94 | $166.89 | $176.41 | +3.74% | 3,865,953 |
| Nov 16, 2020 | $161.35 | $172.53 | $159.55 | $170.05 | +5.08% | 6,123,693 |
| Nov 9, 2020 | $169.50 | $169.84 | $152.88 | $161.83 | -7.63% | 10,316,032 |
| Nov 2, 2020 | $156.84 | $179.46 | $151.00 | $175.19 | +13.08% | 8,905,015 |
| Oct 26, 2020 | $163.96 | $167.89 | $153.94 | $154.92 | -5.78% | 5,335,444 |
| Oct 19, 2020 | $170.52 | $172.00 | $159.48 | $164.43 | -2.25% | 4,825,128 |
| Oct 12, 2020 | $164.94 | $170.99 | $163.93 | $168.22 | +4.07% | 7,206,079 |
| Oct 5, 2020 | $161.93 | $167.00 | $159.07 | $161.64 | +0.93% | 4,420,138 |
| Sep 28, 2020 | $167.37 | $168.03 | $157.82 | $160.15 | -3.40% | 5,427,637 |
| Sep 21, 2020 | $157.06 | $166.86 | $157.01 | $165.78 | +4.60% | 5,157,046 |
| Sep 14, 2020 | $155.19 | $162.98 | $153.59 | $158.49 | +3.23% | 6,349,030 |
| Sep 8, 2020 | $157.06 | $161.36 | $151.63 | $153.53 | -5.06% | 5,937,098 |
| Aug 31, 2020 | $170.68 | $174.16 | $157.24 | $161.71 | -5.47% | 6,148,269 |
| Aug 24, 2020 | $173.14 | $175.60 | $170.46 | $171.06 | -1.20% | 4,959,448 |
| Aug 17, 2020 | $175.72 | $177.53 | $171.55 | $173.14 | -0.16% | 5,128,459 |
| Aug 10, 2020 | $175.10 | $175.52 | $165.34 | $173.41 | -0.89% | 5,947,687 |
| Aug 3, 2020 | $165.64 | $180.61 | $164.25 | $174.96 | +6.67% | 12,250,856 |
| Jul 27, 2020 | $157.16 | $164.11 | $155.92 | $164.02 | +5.13% | 5,280,574 |
| Jul 20, 2020 | $151.14 | $156.68 | $148.88 | $156.02 | +3.61% | 4,952,855 |
| Jul 13, 2020 | $154.46 | $155.99 | $144.14 | $150.58 | -2.16% | 6,297,666 |
| Jul 6, 2020 | $145.00 | $154.88 | $144.34 | $153.91 | +6.59% | 8,024,193 |
| Jun 29, 2020 | $141.93 | $146.09 | $136.81 | $144.40 | +2.28% | 8,271,489 |
| Jun 22, 2020 | $141.98 | $145.42 | $137.31 | $141.18 | -1.00% | 8,694,678 |
| Jun 15, 2020 | $134.14 | $142.95 | $133.88 | $142.61 | +6.43% | 9,531,051 |
| Jun 8, 2020 | $127.24 | $139.42 | $125.78 | $134.00 | +3.95% | 11,299,144 |
| Jun 1, 2020 | $135.62 | $136.59 | $124.86 | $128.91 | -5.33% | 12,776,926 |
| May 26, 2020 | $142.44 | $142.75 | $126.56 | $136.17 | -3.09% | 18,090,806 |
| May 18, 2020 | $133.25 | $149.28 | $130.25 | $140.51 | +6.01% | 22,632,577 |
| May 11, 2020 | $130.00 | $135.02 | $128.56 | $132.54 | +2.07% | 7,987,167 |
| May 4, 2020 | $123.61 | $130.78 | $122.86 | $129.85 | +5.87% | 7,228,761 |
| Apr 27, 2020 | $128.22 | $129.34 | $118.01 | $122.65 | -4.09% | 7,023,036 |
| Apr 20, 2020 | $124.24 | $128.08 | $123.11 | $127.88 | +2.76% | 8,947,166 |
| Apr 13, 2020 | $118.65 | $127.27 | $117.27 | $124.44 | +4.22% | 16,757,041 |
| Apr 6, 2020 | $120.65 | $123.70 | $117.20 | $119.40 | +0.77% | 7,670,309 |
| Mar 30, 2020 | $113.88 | $123.91 | $112.89 | $118.49 | +6.08% | 13,131,994 |
| Mar 23, 2020 | $102.22 | $117.49 | $100.35 | $111.70 | +11.53% | 12,684,085 |
| Mar 16, 2020 | $105.84 | $120.50 | $100.00 | $100.15 | -14.12% | 16,456,604 |
| Mar 9, 2020 | $109.96 | $119.83 | $108.35 | $116.62 | -0.91% | 13,300,389 |
| Mar 2, 2020 | $108.58 | $119.79 | $107.92 | $117.69 | +9.50% | 11,685,418 |
| Feb 24, 2020 | $114.51 | $116.55 | $105.27 | $107.48 | -7.37% | 12,773,099 |
| Feb 18, 2020 | $113.24 | $116.58 | $112.51 | $116.03 | +2.29% | 6,406,911 |
| Feb 10, 2020 | $112.50 | $115.28 | $109.09 | $113.43 | +0.74% | 13,495,246 |
| Feb 3, 2020 | $125.24 | $128.05 | $112.58 | $112.60 | -9.66% | 17,896,665 |
| Jan 27, 2020 | $122.19 | $127.60 | $121.55 | $124.64 | -0.51% | 6,325,763 |
| Jan 21, 2020 | $129.07 | $133.36 | $125.16 | $125.28 | -3.64% | 4,669,967 |
| Jan 13, 2020 | $126.92 | $130.42 | $124.56 | $130.01 | +2.56% | 6,412,912 |
| Jan 6, 2020 | $122.02 | $129.55 | $121.55 | $126.76 | +3.72% | 6,193,062 |
| Dec 30, 2019 | $124.47 | $124.47 | $120.28 | $122.21 | -1.82% | 3,044,833 |
| Dec 23, 2019 | $123.73 | $124.86 | $122.00 | $124.47 | +0.70% | 3,059,042 |
| Dec 16, 2019 | $122.41 | $124.30 | $120.91 | $123.61 | +1.47% | 6,302,919 |
| Dec 9, 2019 | $122.80 | $125.38 | $119.22 | $121.82 | -1.54% | 6,265,682 |
| Dec 2, 2019 | $121.59 | $124.95 | $118.93 | $123.73 | +1.96% | 5,744,164 |
| Nov 25, 2019 | $119.88 | $122.89 | $118.73 | $121.35 | +1.57% | 3,322,559 |
| Nov 18, 2019 | $123.51 | $124.41 | $117.80 | $119.48 | -3.51% | 5,856,256 |
| Nov 11, 2019 | $115.99 | $123.86 | $115.37 | $123.82 | +5.87% | 6,715,865 |
| Nov 4, 2019 | $118.27 | $122.57 | $115.31 | $116.96 | +0.05% | 10,902,149 |
| Oct 28, 2019 | $125.81 | $126.35 | $116.80 | $116.90 | -6.73% | 6,068,355 |
| Oct 21, 2019 | $123.17 | $125.59 | $121.46 | $125.33 | +2.12% | 4,765,116 |
| Oct 14, 2019 | $122.36 | $124.09 | $120.25 | $122.73 | +0.25% | 4,940,608 |
| Oct 7, 2019 | $122.98 | $124.34 | $117.27 | $122.42 | -0.74% | 6,383,160 |
| Sep 30, 2019 | $123.96 | $125.98 | $117.40 | $123.33 | -0.52% | 7,955,047 |
| Sep 23, 2019 | $129.21 | $129.80 | $122.62 | $123.97 | -5.05% | 6,106,049 |
| Sep 16, 2019 | $124.20 | $132.35 | $123.85 | $130.56 | +4.36% | 5,952,996 |
| Sep 9, 2019 | $130.82 | $133.42 | $121.88 | $125.10 | -4.33% | 11,250,040 |
| Sep 3, 2019 | $130.96 | $134.74 | $129.94 | $130.76 | -0.92% | 4,663,986 |
| Aug 26, 2019 | $129.71 | $134.41 | $128.09 | $131.97 | +2.45% | 4,856,270 |
| Aug 19, 2019 | $129.25 | $135.70 | $128.44 | $128.81 | +1.27% | 6,457,502 |
| Aug 12, 2019 | $127.58 | $129.51 | $125.46 | $127.20 | -1.30% | 7,324,656 |
| Aug 5, 2019 | $119.01 | $131.53 | $112.27 | $128.87 | +5.90% | 15,182,737 |
| Jul 29, 2019 | $122.74 | $125.54 | $119.14 | $121.69 | -0.07% | 7,780,797 |
| Jul 22, 2019 | $116.66 | $123.46 | $115.97 | $121.78 | +4.93% | 5,666,574 |
| Jul 15, 2019 | $116.90 | $118.92 | $115.54 | $116.06 | -0.34% | 4,316,991 |
| Jul 8, 2019 | $116.81 | $118.58 | $113.01 | $116.46 | -0.66% | 5,665,273 |
| Jul 1, 2019 | $115.00 | $118.49 | $113.27 | $117.23 | +3.26% | 5,009,142 |
| Jun 24, 2019 | $112.71 | $114.52 | $111.25 | $113.53 | +0.79% | 6,705,776 |
| Jun 17, 2019 | $109.92 | $113.34 | $108.19 | $112.64 | +2.07% | 5,951,755 |
| Jun 10, 2019 | $112.18 | $112.82 | $108.43 | $110.36 | -1.16% | 5,559,157 |
| Jun 3, 2019 | $106.99 | $113.70 | $105.32 | $111.65 | +3.24% | 8,273,210 |
| May 28, 2019 | $105.74 | $108.83 | $105.09 | $108.15 | +2.98% | 7,320,341 |
| May 20, 2019 | $105.86 | $106.08 | $101.75 | $105.02 | -1.54% | 8,228,791 |
| May 13, 2019 | $101.19 | $109.44 | $99.30 | $106.66 | +3.17% | 18,216,190 |
| May 6, 2019 | $99.45 | $103.68 | $98.86 | $103.38 | +1.73% | 8,746,627 |
| Apr 29, 2019 | $96.95 | $102.38 | $96.24 | $101.62 | +5.58% | 9,990,980 |
| Apr 22, 2019 | $90.75 | $96.34 | $89.89 | $96.25 | +6.07% | 6,241,587 |
| Apr 15, 2019 | $94.57 | $96.17 | $87.97 | $90.74 | -3.58% | 8,469,525 |
| Apr 8, 2019 | $94.48 | $96.23 | $91.40 | $94.11 | -0.44% | 6,864,482 |
| Apr 1, 2019 | $95.39 | $99.52 | $92.93 | $94.53 | +0.17% | 10,050,112 |
| Mar 25, 2019 | $95.87 | $98.71 | $93.78 | $94.37 | -1.72% | 9,036,538 |
| Mar 18, 2019 | $93.83 | $100.44 | $92.62 | $96.02 | +2.64% | 11,024,681 |
| Mar 11, 2019 | $87.56 | $96.34 | $87.27 | $93.55 | +7.48% | 18,319,405 |
| Mar 4, 2019 | $88.80 | $89.80 | $85.83 | $87.04 | -1.45% | 8,837,181 |
| Feb 25, 2019 | $87.52 | $88.91 | $84.41 | $88.32 | +1.44% | 14,001,085 |
| Feb 19, 2019 | $93.08 | $93.75 | $85.96 | $87.07 | -6.68% | 13,611,510 |
| Feb 11, 2019 | $97.63 | $97.83 | $86.90 | $93.30 | -3.95% | 25,951,250 |
| Feb 4, 2019 | $105.91 | $109.00 | $91.49 | $97.14 | -7.44% | 36,833,932 |
| Jan 28, 2019 | $100.75 | $106.37 | $98.50 | $104.95 | +1.21% | 7,751,726 |
| Jan 22, 2019 | $107.69 | $108.22 | $99.72 | $103.70 | -4.21% | 8,959,382 |
| Jan 14, 2019 | $108.29 | $108.66 | $102.53 | $108.26 | -0.71% | 14,926,486 |
| Jan 7, 2019 | $101.50 | $111.69 | $99.29 | $109.03 | +7.21% | 10,057,683 |
| Dec 31, 2018 | $105.06 | $105.75 | $99.04 | $101.70 | -2.74% | 9,931,211 |
| Dec 24, 2018 | $99.76 | $107.35 | $98.50 | $104.57 | +3.16% | 6,928,690 |
| Dec 17, 2018 | $102.50 | $107.18 | $99.91 | $101.37 | -2.02% | 10,648,265 |
| Dec 10, 2018 | $102.12 | $108.13 | $102.11 | $103.46 | +0.77% | 13,085,119 |
| Dec 3, 2018 | $112.00 | $112.01 | $98.00 | $102.67 | -6.38% | 18,409,762 |
| Nov 26, 2018 | $107.32 | $112.95 | $106.25 | $109.67 | +3.95% | 9,387,259 |
| Nov 19, 2018 | $115.25 | $115.50 | $97.57 | $105.50 | -7.40% | 10,300,399 |
| Nov 12, 2018 | $111.27 | $114.66 | $104.67 | $113.93 | +0.78% | 19,632,554 |
| Nov 5, 2018 | $128.61 | $129.98 | $109.34 | $113.05 | -11.93% | 20,840,911 |
| Oct 29, 2018 | $122.35 | $130.16 | $109.34 | $128.37 | +6.92% | 18,418,423 |
| Oct 22, 2018 | $122.69 | $124.98 | $110.82 | $120.06 | -1.95% | 13,727,654 |
| Oct 15, 2018 | $128.27 | $133.66 | $122.03 | $122.45 | -5.11% | 8,898,809 |
| Oct 8, 2018 | $129.56 | $130.90 | $120.80 | $129.05 | -1.19% | 11,060,378 |
| Oct 1, 2018 | $138.12 | $139.91 | $128.60 | $130.60 | -5.36% | 8,409,319 |
| Sep 24, 2018 | $131.28 | $139.60 | $130.63 | $137.99 | +4.48% | 6,596,952 |
| Sep 17, 2018 | $134.40 | $134.66 | $128.93 | $132.07 | -1.52% | 8,158,283 |
| Sep 10, 2018 | $131.60 | $136.99 | $128.52 | $134.11 | +2.73% | 6,154,212 |
| Sep 4, 2018 | $133.18 | $135.48 | $127.57 | $130.54 | -2.26% | 5,597,196 |
| Aug 27, 2018 | $135.26 | $138.65 | $130.51 | $133.56 | -0.34% | 8,460,120 |
| Aug 20, 2018 | $124.65 | $134.63 | $122.29 | $134.01 | +7.81% | 8,825,607 |
| Aug 13, 2018 | $129.07 | $131.77 | $123.60 | $124.30 | -3.49% | 7,429,930 |
| Aug 6, 2018 | $122.80 | $130.00 | $119.86 | $128.80 | +4.37% | 11,129,639 |
| Jul 30, 2018 | $122.23 | $130.43 | $111.07 | $123.41 | +0.68% | 19,780,670 |
| Jul 23, 2018 | $126.51 | $128.70 | $120.99 | $122.58 | -3.18% | 8,159,767 |
| Jul 16, 2018 | $126.25 | $128.24 | $124.51 | $126.61 | +0.21% | 7,658,129 |
| Jul 9, 2018 | $124.43 | $126.75 | $119.31 | $126.35 | +2.36% | 6,384,570 |
| Jul 2, 2018 | $117.87 | $123.63 | $117.00 | $123.44 | +4.29% | 4,926,337 |
| Jun 25, 2018 | $115.64 | $120.30 | $113.52 | $118.36 | +1.20% | 9,833,317 |
| Jun 18, 2018 | $120.86 | $120.92 | $115.20 | $116.96 | -3.74% | 8,336,315 |
| Jun 11, 2018 | $113.78 | $123.19 | $112.93 | $121.51 | +7.13% | 11,404,236 |
| Jun 4, 2018 | $114.26 | $115.75 | $111.09 | $113.42 | -1.02% | 7,461,833 |
| May 29, 2018 | $110.80 | $114.87 | $109.73 | $114.59 | +2.29% | 7,002,225 |
| May 21, 2018 | $116.57 | $118.44 | $109.86 | $112.02 | -3.27% | 8,456,035 |
| May 14, 2018 | $116.94 | $118.91 | $111.94 | $115.81 | -0.24% | 17,384,622 |
| May 7, 2018 | $110.28 | $117.40 | $107.79 | $116.09 | +6.74% | 11,799,653 |
| Apr 30, 2018 | $100.42 | $110.82 | $98.20 | $108.76 | +10.27% | 18,023,807 |
| Apr 23, 2018 | $98.56 | $100.08 | $94.59 | $98.63 | +0.25% | 6,793,467 |
| Apr 16, 2018 | $97.93 | $103.15 | $97.27 | $98.38 | +1.22% | 7,495,567 |
| Apr 9, 2018 | $95.21 | $99.19 | $95.02 | $97.19 | +2.71% | 8,348,472 |
| Apr 2, 2018 | $96.32 | $100.59 | $92.81 | $94.63 | -3.22% | 14,363,098 |
| Mar 26, 2018 | $101.78 | $104.20 | $95.54 | $97.78 | -1.93% | 13,385,861 |
| Mar 19, 2018 | $106.28 | $107.01 | $99.64 | $99.70 | -7.07% | 14,789,473 |
| Mar 12, 2018 | $115.85 | $117.35 | $106.10 | $107.29 | -7.99% | 41,704,793 |
| Mar 5, 2018 | $110.03 | $116.83 | $108.25 | $116.61 | +5.27% | 10,626,880 |
| Feb 26, 2018 | $112.60 | $115.44 | $105.81 | $110.77 | -0.79% | 8,878,376 |
| Feb 20, 2018 | $106.44 | $111.84 | $106.44 | $111.65 | +4.31% | 5,548,074 |
| Feb 12, 2018 | $109.29 | $112.24 | $105.65 | $107.04 | -1.30% | 12,291,453 |
| Feb 5, 2018 | $119.86 | $123.32 | $102.16 | $108.45 | -10.87% | 22,876,173 |
| Jan 29, 2018 | $119.00 | $129.25 | $116.67 | $121.67 | +1.93% | 14,832,815 |
| Jan 22, 2018 | $117.77 | $119.43 | $114.54 | $119.37 | +1.12% | 7,071,221 |
| Jan 16, 2018 | $118.07 | $118.61 | $113.10 | $118.05 | +0.64% | 6,318,334 |
| Jan 8, 2018 | $116.50 | $120.18 | $113.15 | $117.30 | +0.33% | 7,799,699 |
| Jan 2, 2018 | $110.03 | $117.19 | $109.55 | $116.91 | +6.49% | 5,854,174 |
| Dec 26, 2017 | $108.87 | $110.22 | $107.12 | $109.78 | +0.59% | 3,557,490 |
| Dec 18, 2017 | $113.80 | $114.46 | $107.46 | $109.14 | -1.84% | 7,654,371 |
| Dec 11, 2017 | $107.00 | $111.95 | $105.69 | $111.19 | +4.10% | 12,606,516 |
| Dec 4, 2017 | $111.28 | $111.39 | $99.87 | $106.81 | -3.57% | 16,991,270 |
| Nov 27, 2017 | $118.00 | $119.12 | $107.81 | $110.76 | -6.04% | 17,880,590 |
| Nov 20, 2017 | $118.10 | $120.21 | $117.05 | $117.88 | +0.05% | 5,085,128 |
| Nov 13, 2017 | $114.69 | $119.71 | $114.58 | $117.82 | +1.85% | 11,420,353 |
| Nov 6, 2017 | $109.46 | $120.62 | $103.88 | $115.68 | +6.20% | 20,567,756 |
| Oct 30, 2017 | $108.49 | $111.11 | $108.04 | $108.93 | +1.01% | 8,332,029 |
| Oct 23, 2017 | $105.65 | $108.04 | $103.31 | $107.84 | +2.77% | 5,179,240 |
| Oct 16, 2017 | $105.00 | $105.37 | $102.10 | $104.93 | +0.33% | 4,195,624 |
| Oct 9, 2017 | $105.00 | $105.18 | $102.08 | $104.58 | -2.47% | 8,474,086 |
| Oct 2, 2017 | $102.44 | $107.53 | $99.86 | $107.23 | +4.89% | 7,319,339 |
| Sep 25, 2017 | $102.96 | $103.73 | $95.94 | $102.23 | -0.59% | 11,562,117 |
| Sep 18, 2017 | $100.81 | $103.28 | $100.51 | $102.84 | +2.44% | 6,426,231 |
| Sep 11, 2017 | $100.49 | $101.40 | $97.93 | $100.39 | +0.77% | 7,944,535 |
| Sep 5, 2017 | $95.68 | $100.59 | $94.68 | $99.62 | +3.90% | 5,811,681 |
| Aug 28, 2017 | $95.36 | $98.45 | $94.64 | $95.88 | +1.31% | 6,416,249 |
| Aug 21, 2017 | $92.08 | $96.43 | $91.27 | $94.64 | +2.79% | 5,476,436 |
| Aug 14, 2017 | $89.96 | $93.09 | $89.82 | $92.07 | +3.10% | 4,851,668 |
| Aug 7, 2017 | $88.17 | $92.22 | $87.66 | $89.30 | +1.81% | 10,176,770 |
| Jul 31, 2017 | $80.36 | $89.91 | $78.10 | $87.71 | +9.50% | 18,886,509 |
| Jul 24, 2017 | $79.27 | $82.79 | $78.15 | $80.10 | +1.07% | 13,932,415 |
| Jul 17, 2017 | $76.42 | $79.27 | $75.75 | $79.25 | +3.99% | 6,977,380 |
| Jul 10, 2017 | $74.71 | $77.72 | $73.82 | $76.21 | +2.17% | 8,647,241 |
| Jul 3, 2017 | $73.53 | $75.10 | $71.80 | $74.59 | +1.65% | 7,900,579 |
| Jun 26, 2017 | $73.41 | $74.28 | $70.39 | $73.38 | +0.69% | 11,501,096 |
| Jun 19, 2017 | $74.91 | $75.58 | $72.36 | $72.88 | -1.73% | 19,416,702 |
| Jun 12, 2017 | $73.83 | $75.57 | $71.20 | $74.16 | -1.51% | 12,836,449 |
| Jun 5, 2017 | $77.60 | $80.54 | $73.31 | $75.30 | -3.03% | 10,472,458 |
| May 30, 2017 | $76.68 | $78.50 | $75.26 | $77.65 | +0.75% | 8,004,383 |
| May 22, 2017 | $68.60 | $79.58 | $68.12 | $77.07 | +14.04% | 27,030,135 |
| May 15, 2017 | $68.00 | $70.53 | $65.63 | $67.58 | -0.59% | 9,640,021 |
| May 8, 2017 | $65.59 | $68.77 | $64.89 | $67.98 | +3.91% | 8,294,127 |
| May 1, 2017 | $63.07 | $65.45 | $62.72 | $65.42 | +4.09% | 4,819,682 |
| Apr 24, 2017 | $63.28 | $63.70 | $62.31 | $62.85 | +0.90% | 5,751,994 |
| Apr 17, 2017 | $57.55 | $62.67 | $57.55 | $62.29 | +8.27% | 8,032,633 |
| Apr 10, 2017 | $58.54 | $58.83 | $57.36 | $57.53 | -1.61% | 4,042,922 |
| Apr 3, 2017 | $59.15 | $59.73 | $57.49 | $58.47 | -1.35% | 6,246,264 |
| Mar 27, 2017 | $57.42 | $59.44 | $57.33 | $59.27 | +1.98% | 7,069,052 |
| Mar 20, 2017 | $58.21 | $59.02 | $56.50 | $58.12 | +0.19% | 6,561,412 |
| Mar 13, 2017 | $59.42 | $59.96 | $57.99 | $58.01 | -1.68% | 23,019,236 |
| Mar 6, 2017 | $58.12 | $59.83 | $58.00 | $59.00 | +1.51% | 5,875,118 |
| Feb 27, 2017 | $57.66 | $59.07 | $56.79 | $58.12 | +0.97% | 6,708,905 |
| Feb 21, 2017 | $59.99 | $59.99 | $57.07 | $57.56 | -3.57% | 6,634,976 |
| Feb 13, 2017 | $57.82 | $60.20 | $57.38 | $59.69 | +3.13% | 11,554,825 |
| Feb 6, 2017 | $53.97 | $58.34 | $53.35 | $57.88 | +7.32% | 13,273,700 |
| Jan 30, 2017 | $53.51 | $55.47 | $52.88 | $53.93 | +0.45% | 6,417,152 |
| Jan 23, 2017 | $52.21 | $54.20 | $51.83 | $53.69 | +2.56% | 4,705,444 |
| Jan 17, 2017 | $51.54 | $52.39 | $51.00 | $52.35 | +1.43% | 3,143,569 |
| Jan 9, 2017 | $49.87 | $51.81 | $49.59 | $51.61 | +3.32% | 4,209,201 |
| Jan 3, 2017 | $49.35 | $50.69 | $48.58 | $49.95 | +1.34% | 3,847,521 |
| Dec 27, 2016 | $50.14 | $50.53 | $48.85 | $49.29 | -1.18% | 3,357,331 |
| Dec 19, 2016 | $49.14 | $50.57 | $48.64 | $49.88 | +1.28% | 2,983,201 |
| Dec 12, 2016 | $49.76 | $51.34 | $49.15 | $49.25 | -1.06% | 7,375,817 |
| Dec 5, 2016 | $47.48 | $50.56 | $47.48 | $49.78 | +4.89% | 4,867,966 |
| Nov 28, 2016 | $49.21 | $50.54 | $46.27 | $47.46 | -2.77% | 8,848,935 |
| Nov 21, 2016 | $47.57 | $49.19 | $46.96 | $48.81 | +2.46% | 3,789,682 |
| Nov 14, 2016 | $48.42 | $49.21 | $46.05 | $47.64 | – | 13,831,625 |
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% |