Take-Two Interactive Software, Inc. (TTWO) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +6.1%
- 3M
- -7.6%
- YTD
- -14.6%
- 1Y
- -14.9%
- 3Y
- +16.9%
- 5Y
- +3.0%
Loading 10-year price history...
TTWO Historical Performance
TTWO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +40.2%
- 2003 annual price return
- +24.4%
- 2004 annual price return
- +19.5%
- 2005 annual price return
- -25.0%
- 2006 annual price return
- -1.6%
- 2007 annual price return
- +4.5%
- 2008 annual price return
- -58.1%
- 2009 annual price return
- +26.4%
- 2010 annual price return
- +17.9%
- 2011 annual price return
- +9.5%
- 2012 annual price return
- -21.4%
- 2013 annual price return
- +51.3%
- 2014 annual price return
- +59.9%
- 2015 annual price return
- +24.0%
- 2016 annual price return
- +44.2%
- 2017 annual price return
- +123.0%
- 2018 annual price return
- -8.8%
- 2019 annual price return
- +17.7%
- 2020 annual price return
- +70.2%
- 2021 annual price return
- -12.0%
- 2022 annual price return
- -41.7%
- 2023 annual price return
- +56.1%
- 2024 annual price return
- +15.6%
- 2025 annual price return
- +39.9%
- 2026 annual price return
- -15.2%
TTWO Stock Price Trajectory (1997–2026)
As of November 7, 2026, Take-Two Interactive Software, Inc. (TTWO) trades at $214.87, representing a -14.9% return over the past year. The stock has delivered a +16.1% total return over five years (+3.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $265.94 on July 7, 2026. From this peak, TTWO has corrected -19.2%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers EA (+4.7% 1Y), PLTK (-41.6% 1Y), and GLXG (-82.2% 1Y), TTWO has underperformed the peer group average. Compare TTWO vs EA →
TTWO Historical Price Data · from 1997
Rows 1–50 of 7,439| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 210.63 | 217.66 | 209.74 | 214.87 | 3.08M | +0.71% |
| 2026-11-05 | 214.87 | 218.78 | 207.10 | 213.36 | 5.87M | +2.13% |
| 2026-11-04 | 199.23 | 213.00 | 197.95 | 208.90 | 4.46M | +7.13% |
| 2026-11-03 | 193.50 | 197.43 | 192.96 | 194.99 | 2.31M | +1.50% |
| 2026-11-02 | 191.01 | 196.00 | 190.34 | 192.10 | 2.86M | +1.01% |
| 2026-10-30 | 192.10 | 194.34 | 183.86 | 190.17 | 3.58M | -1.67% |
| 2026-10-29 | 196.23 | 196.43 | 191.58 | 193.39 | 2.32M | -0.97% |
| 2026-10-28 | 200.23 | 201.50 | 195.03 | 195.29 | 2.12M | -2.98% |
| 2026-10-27 | 204.39 | 204.51 | 199.60 | 201.28 | 1.95M | -1.02% |
| 2026-10-26 | 203.74 | 204.07 | 199.90 | 203.35 | 1.67M | -0.17% |
| 2026-10-23 | 207.64 | 208.38 | 203.53 | 203.69 | 1.56M | -1.98% |
| 2026-10-22 | 206.48 | 212.00 | 206.45 | 207.81 | 2.36M | +0.80% |
| 2026-10-21 | 206.36 | 208.40 | 204.28 | 206.16 | 2.18M | -0.26% |
| 2026-10-20 | 205.65 | 207.37 | 204.95 | 206.70 | 1.29M | +0.87% |
| 2026-10-19 | 205.19 | 206.57 | 204.00 | 204.92 | 1.69M | -0.18% |
| 2026-10-16 | 210.54 | 212.16 | 203.71 | 205.28 | 2.60M | -1.96% |
| 2026-10-15 | 202.92 | 210.81 | 202.49 | 209.38 | 3.16M | +4.05% |
| 2026-10-14 | 203.12 | 206.71 | 200.93 | 201.23 | 2.61M | +0.45% |
| 2026-10-13 | 209.09 | 209.55 | 196.30 | 200.32 | 5.21M | -4.07% |
| 2026-10-12 | 213.51 | 214.68 | 206.56 | 208.82 | 1.89M | -2.16% |
| 2026-10-09 | 211.95 | 215.66 | 210.00 | 213.44 | 1.93M | +1.94% |
| 2026-10-08 | 204.75 | 212.33 | 203.72 | 209.37 | 2.71M | +2.63% |
| 2026-10-07 | 201.53 | 205.89 | 201.32 | 204.01 | 2.21M | +0.73% |
| 2026-10-06 | 203.31 | 205.01 | 201.70 | 202.53 | 2.06M | -0.46% |
| 2026-10-05 | 202.73 | 204.59 | 201.58 | 203.46 | 2.23M | +0.36% |
| 2026-10-02 | 203.69 | 204.68 | 201.20 | 202.73 | 1.60M | -0.44% |
| 2026-10-01 | 207.50 | 207.88 | 200.44 | 203.62 | 2.66M | -1.87% |
| 2026-09-30 | 203.69 | 210.15 | 203.00 | 207.50 | 2.45M | +2.33% |
| 2026-09-29 | 202.35 | 203.08 | 200.00 | 202.78 | 1.96M | +0.21% |
| 2026-09-28 | 200.72 | 203.55 | 199.46 | 202.35 | 2.07M | +0.45% |
| 2026-09-25 | 203.48 | 203.99 | 200.55 | 201.44 | 2.08M | -0.76% |
| 2026-09-24 | 207.20 | 209.40 | 202.37 | 202.98 | 2.34M | -1.62% |
| 2026-09-23 | 206.26 | 208.78 | 203.19 | 206.32 | 2.42M | +0.38% |
| 2026-09-22 | 211.71 | 211.80 | 204.25 | 205.53 | 3.03M | -2.09% |
| 2026-09-21 | 206.20 | 210.50 | 204.00 | 209.92 | 2.63M | +2.18% |
| 2026-09-18 | 210.80 | 211.80 | 205.19 | 205.45 | 5.72M | -2.45% |
| 2026-09-17 | 212.50 | 213.46 | 207.77 | 210.62 | 2.64M | -0.56% |
| 2026-09-16 | 211.59 | 215.00 | 210.72 | 211.81 | 2.16M | -0.05% |
| 2026-09-15 | 220.24 | 220.45 | 211.54 | 211.91 | 2.56M | -4.93% |
| 2026-09-14 | 218.43 | 224.26 | 214.54 | 222.91 | 2.19M | +3.45% |
| 2026-09-11 | 217.60 | 219.84 | 215.27 | 215.47 | 1.35M | -0.69% |
| 2026-09-10 | 209.68 | 219.58 | 209.25 | 216.96 | 2.48M | +2.76% |
| 2026-09-09 | 212.39 | 213.19 | 208.52 | 211.14 | 2.18M | -1.01% |
| 2026-09-08 | 213.84 | 216.26 | 210.15 | 213.29 | 2.58M | -0.65% |
| 2026-09-04 | 211.95 | 216.99 | 211.33 | 214.69 | 2.08M | +0.26% |
| 2026-09-03 | 216.96 | 220.58 | 213.60 | 214.13 | 2.71M | -0.93% |
| 2026-09-02 | 216.06 | 220.71 | 214.85 | 216.14 | 2.49M | -0.25% |
| 2026-09-01 | 217.01 | 219.54 | 214.14 | 216.68 | 2.80M | -1.37% |
| 2026-08-31 | 233.56 | 234.57 | 216.76 | 219.70 | 6.85M | -6.67% |
| 2026-08-28 | 239.00 | 240.54 | 232.15 | 235.39 | 3.71M | +1.03% |
TTWO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TTWO — Frequently Asked Questions
Quick answers to the most common questions about buying TTWO stock.
How has TTWO stock performed recently?
TTWO declined -14.9% over the past year, below its 5-year annualized CAGR of +3.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TTWO's all-time high price?
Take-Two Interactive Software, Inc. reached $265.94 on 2026-07-07. The 52-week high is $265.94. Current 1-year return of -14.9% places the stock further from historical peaks.
Where can I download TTWO historical price data?
This page provides TTWO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.