Nasdaq · Common stock
Take-Two Interactive Software (TTWO)
$203.35 −$0.34 (−0.17%)
- Day’s range
- $199.90–$204.07
- Volume
- 1.8M
TTWO price history
TTWO closed at $203.35 on Oct. 26, 2026. Over the past year, its daily close ranged from $189.69 on March 27, 2026 to $258.41 on July 6, 2026.
Data table: TTWO daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $203.35 |
| Oct. 23, 2026 | $203.69 |
| Oct. 22, 2026 | $207.81 |
| Oct. 21, 2026 | $206.16 |
| Oct. 20, 2026 | $206.70 |
| Oct. 19, 2026 | $204.92 |
| Oct. 16, 2026 | $205.28 |
| Oct. 15, 2026 | $209.38 |
| Oct. 14, 2026 | $201.23 |
| Oct. 13, 2026 | $200.32 |
| Oct. 12, 2026 | $208.82 |
| Oct. 9, 2026 | $213.44 |
| Oct. 8, 2026 | $209.37 |
| Oct. 7, 2026 | $204.01 |
| Oct. 6, 2026 | $202.53 |
| Oct. 5, 2026 | $203.46 |
| Oct. 2, 2026 | $202.73 |
| Oct. 1, 2026 | $203.62 |
| Sept. 30, 2026 | $207.50 |
| Sept. 29, 2026 | $202.78 |
| Sept. 28, 2026 | $202.35 |
| Sept. 25, 2026 | $201.44 |
| Sept. 24, 2026 | $202.98 |
| Sept. 23, 2026 | $206.32 |
| Sept. 22, 2026 | $205.53 |
| Sept. 21, 2026 | $209.92 |
| Sept. 18, 2026 | $205.45 |
| Sept. 17, 2026 | $210.62 |
| Sept. 16, 2026 | $211.81 |
| Sept. 15, 2026 | $211.91 |
| Sept. 14, 2026 | $222.91 |
| Sept. 11, 2026 | $215.47 |
| Sept. 10, 2026 | $216.96 |
| Sept. 9, 2026 | $211.14 |
| Sept. 8, 2026 | $213.29 |
| Sept. 4, 2026 | $214.69 |
| Sept. 3, 2026 | $214.13 |
| Sept. 2, 2026 | $216.14 |
| Sept. 1, 2026 | $216.68 |
| Aug. 31, 2026 | $219.70 |
| Aug. 28, 2026 | $235.39 |
| Aug. 27, 2026 | $233.00 |
| Aug. 26, 2026 | $233.45 |
| Aug. 25, 2026 | $232.93 |
| Aug. 24, 2026 | $233.50 |
| Aug. 21, 2026 | $239.62 |
| Aug. 20, 2026 | $240.15 |
| Aug. 19, 2026 | $237.04 |
| Aug. 18, 2026 | $242.40 |
| Aug. 17, 2026 | $241.61 |
| Aug. 14, 2026 | $246.95 |
| Aug. 13, 2026 | $241.91 |
| Aug. 12, 2026 | $243.00 |
| Aug. 11, 2026 | $250.50 |
| Aug. 10, 2026 | $253.57 |
| Aug. 7, 2026 | $246.50 |
| Aug. 6, 2026 | $232.47 |
| Aug. 5, 2026 | $234.91 |
| Aug. 4, 2026 | $240.22 |
| Aug. 3, 2026 | $245.15 |
| July 31, 2026 | $242.92 |
| July 30, 2026 | $247.43 |
| July 29, 2026 | $246.43 |
| July 28, 2026 | $247.62 |
| July 27, 2026 | $243.95 |
| July 24, 2026 | $231.65 |
| July 23, 2026 | $230.25 |
| July 22, 2026 | $233.58 |
| July 21, 2026 | $235.93 |
| July 20, 2026 | $238.98 |
| July 17, 2026 | $236.68 |
| July 16, 2026 | $239.57 |
| July 15, 2026 | $243.80 |
| July 14, 2026 | $237.04 |
| July 13, 2026 | $244.10 |
| July 10, 2026 | $243.20 |
| July 9, 2026 | $246.10 |
| July 8, 2026 | $251.38 |
| July 7, 2026 | $257.79 |
| July 6, 2026 | $258.41 |
| July 2, 2026 | $254.99 |
| July 1, 2026 | $250.32 |
| June 30, 2026 | $249.98 |
| June 29, 2026 | $247.15 |
| June 26, 2026 | $238.53 |
| June 25, 2026 | $238.72 |
| June 24, 2026 | $235.77 |
| June 23, 2026 | $242.64 |
| June 22, 2026 | $239.57 |
| June 18, 2026 | $239.28 |
| June 17, 2026 | $228.03 |
| June 16, 2026 | $229.97 |
| June 15, 2026 | $216.23 |
| June 12, 2026 | $211.75 |
| June 11, 2026 | $212.08 |
| June 10, 2026 | $210.46 |
| June 9, 2026 | $212.05 |
| June 8, 2026 | $212.55 |
| June 5, 2026 | $214.39 |
| June 4, 2026 | $216.65 |
| June 3, 2026 | $215.80 |
| June 2, 2026 | $222.38 |
| June 1, 2026 | $226.98 |
| May 29, 2026 | $224.16 |
| May 28, 2026 | $217.87 |
| May 27, 2026 | $218.46 |
| May 26, 2026 | $220.67 |
| May 22, 2026 | $227.55 |
| May 21, 2026 | $238.08 |
| May 20, 2026 | $236.62 |
| May 19, 2026 | $238.14 |
| May 18, 2026 | $242.16 |
| May 15, 2026 | $242.44 |
| May 14, 2026 | $242.41 |
| May 13, 2026 | $226.99 |
| May 12, 2026 | $225.99 |
| May 11, 2026 | $221.47 |
| May 8, 2026 | $220.45 |
| May 7, 2026 | $223.50 |
| May 6, 2026 | $222.00 |
| May 5, 2026 | $223.11 |
| May 4, 2026 | $225.18 |
| May 1, 2026 | $216.03 |
| April 30, 2026 | $213.76 |
| April 29, 2026 | $215.34 |
| April 28, 2026 | $213.01 |
| April 27, 2026 | $213.77 |
| April 24, 2026 | $210.75 |
| April 23, 2026 | $209.90 |
| April 22, 2026 | $218.19 |
| April 21, 2026 | $217.65 |
| April 20, 2026 | $216.85 |
| April 17, 2026 | $212.04 |
| April 16, 2026 | $213.93 |
| April 15, 2026 | $214.15 |
| April 14, 2026 | $205.10 |
| April 13, 2026 | $201.36 |
| April 10, 2026 | $197.07 |
| April 9, 2026 | $198.05 |
| April 8, 2026 | $202.13 |
| April 7, 2026 | $198.33 |
| April 6, 2026 | $196.69 |
| April 2, 2026 | $199.87 |
| April 1, 2026 | $198.20 |
| March 31, 2026 | $197.50 |
| March 30, 2026 | $193.08 |
| March 27, 2026 | $189.69 |
| March 26, 2026 | $194.72 |
| March 25, 2026 | $193.05 |
| March 24, 2026 | $191.37 |
| March 23, 2026 | $200.84 |
| March 20, 2026 | $200.63 |
| March 19, 2026 | $201.75 |
| March 18, 2026 | $204.22 |
| March 17, 2026 | $206.72 |
| March 16, 2026 | $207.69 |
| March 13, 2026 | $208.58 |
| March 12, 2026 | $209.20 |
| March 11, 2026 | $211.09 |
| March 10, 2026 | $209.08 |
| March 9, 2026 | $214.63 |
| March 6, 2026 | $211.50 |
| March 5, 2026 | $212.53 |
| March 4, 2026 | $215.77 |
| March 3, 2026 | $217.05 |
| March 2, 2026 | $213.88 |
| Feb. 27, 2026 | $211.48 |
| Feb. 26, 2026 | $213.29 |
| Feb. 25, 2026 | $207.31 |
| Feb. 24, 2026 | $204.19 |
| Feb. 23, 2026 | $195.59 |
| Feb. 20, 2026 | $199.72 |
| Feb. 19, 2026 | $201.37 |
| Feb. 18, 2026 | $199.13 |
| Feb. 17, 2026 | $193.87 |
| Feb. 13, 2026 | $193.67 |
| Feb. 12, 2026 | $190.36 |
| Feb. 11, 2026 | $203.89 |
| Feb. 10, 2026 | $210.71 |
| Feb. 9, 2026 | $205.03 |
| Feb. 6, 2026 | $195.59 |
| Feb. 5, 2026 | $193.24 |
| Feb. 4, 2026 | $200.76 |
| Feb. 3, 2026 | $212.17 |
| Feb. 2, 2026 | $221.81 |
| Jan. 30, 2026 | $220.30 |
| Jan. 29, 2026 | $239.27 |
| Jan. 28, 2026 | $243.18 |
| Jan. 27, 2026 | $245.52 |
| Jan. 26, 2026 | $245.63 |
| Jan. 23, 2026 | $245.73 |
| Jan. 22, 2026 | $241.10 |
| Jan. 21, 2026 | $238.23 |
| Jan. 20, 2026 | $240.61 |
| Jan. 16, 2026 | $240.14 |
| Jan. 15, 2026 | $244.34 |
| Jan. 14, 2026 | $245.49 |
| Jan. 13, 2026 | $247.49 |
| Jan. 12, 2026 | $248.92 |
| Jan. 9, 2026 | $250.71 |
| Jan. 8, 2026 | $252.38 |
| Jan. 7, 2026 | $256.67 |
| Jan. 6, 2026 | $254.35 |
| Jan. 5, 2026 | $257.31 |
| Jan. 2, 2026 | $251.60 |
| Dec. 31, 2025 | $256.03 |
| Dec. 30, 2025 | $257.91 |
| Dec. 29, 2025 | $255.70 |
| Dec. 26, 2025 | $256.09 |
| Dec. 24, 2025 | $251.60 |
| Dec. 23, 2025 | $249.23 |
| Dec. 22, 2025 | $248.58 |
| Dec. 19, 2025 | $247.40 |
| Dec. 18, 2025 | $246.65 |
| Dec. 17, 2025 | $240.55 |
| Dec. 16, 2025 | $244.53 |
| Dec. 15, 2025 | $244.56 |
| Dec. 12, 2025 | $241.47 |
| Dec. 11, 2025 | $242.41 |
| Dec. 10, 2025 | $246.02 |
| Dec. 9, 2025 | $248.73 |
| Dec. 8, 2025 | $247.28 |
| Dec. 5, 2025 | $247.88 |
| Dec. 4, 2025 | $247.51 |
| Dec. 3, 2025 | $244.95 |
| Dec. 2, 2025 | $246.83 |
| Dec. 1, 2025 | $249.34 |
| Nov. 28, 2025 | $246.07 |
| Nov. 26, 2025 | $243.63 |
| Nov. 25, 2025 | $241.84 |
| Nov. 24, 2025 | $239.07 |
| Nov. 21, 2025 | $235.47 |
| Nov. 20, 2025 | $235.37 |
| Nov. 19, 2025 | $240.46 |
| Nov. 18, 2025 | $239.09 |
| Nov. 17, 2025 | $233.58 |
| Nov. 14, 2025 | $235.03 |
| Nov. 13, 2025 | $237.55 |
| Nov. 12, 2025 | $240.34 |
| Nov. 11, 2025 | $240.70 |
| Nov. 10, 2025 | $234.06 |
| Nov. 7, 2025 | $232.00 |
| Nov. 6, 2025 | $252.40 |
| Nov. 5, 2025 | $254.76 |
| Nov. 4, 2025 | $252.43 |
| Nov. 3, 2025 | $255.65 |
| Oct. 31, 2025 | $256.37 |
| Oct. 30, 2025 | $252.78 |
| Oct. 29, 2025 | $251.73 |
| Oct. 28, 2025 | $251.57 |
| Oct. 27, 2025 | $254.27 |
Key figures
- 52-week range
- $189.69–$258.41Low March 27, 2026; high July 6, 2026
- Average daily volume
- 2.5MPast 3 months
- Market value
- $38.02B
- Dividend yield
- —
- From 52-week high
- −21.31%
Price change
- 1 month
- +0.95%
- 3 months
- −12.22%
- Year to date
- −20.58%
- 1 year
- −20.29%
$1,000 a year ago
$1,000 put into TTWO at the close on Oct. 24, 2025 would be worth $797.
Price only, dividends not included.
What Wall Street says about TTWO
In the past 90 days, Wall Street firms published 9 rating or price-target actions on TTWO: 1 new rating, 3 reiterated ratings and 5 raised price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Freedom Capital Markets | Maintains | Buy | $293 | |
| JP Morgan | Assumes coverage | Overweight | $310 | |
| Baird | Raises target | Outperform | $265 to $270 | |
| BTIG | Raises target | Buy | $293 to $313 | |
| DA Davidson | Maintains | Buy | $300 | |
| Oppenheimer | Raises target | Outperform | $265 to $280 | |
| Roth Capital | Raises target | Buy | $295 to $300 | |
| Wedbush | Reiterates | Outperform | $300 | |
| Wells Fargo | Raises target | Overweight | $289 to $300 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Take-Two Interactive Software Inc
Take-Two is one of the largest global developers and publishers of video games, with labels including Rockstar, 2K, and Zynga. Grand Theft Auto is the firm's biggest franchise, accounting for about 30% of total sales for the past decade. NBA 2K is the industry's dominant basketball video game, with Take-Two releasing a new version annually. Other notable franchises include Red Dead Redemption, Borderlands, and Civilization. Typically, more than three-fourths of the firm's sales are from in-game spending, with the remainder coming from initial game sales. Since acquiring Zynga in 2022, mobile makes up about half of total sales.
- Headquarters
- New York, N.Y.
- Employees
- 12,909
- Listed
- April 14, 1997
- Sector
- Technology
- Industry
- Services-prepackaged software
In WallStreetDigest editions
No WallStreetDigest article about TTWO is on the site yet.