Take-Two Interactive Software, Inc. (TTWO) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -1.2%
- 3M
- +17.2%
- YTD
- -4.9%
- 1Y
- +0.3%
- 3Y
- +19.8%
- 5Y
- +6.9%
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
- -15.9%
TTWO Stock Price Trajectory (1997–2026)
As of June 22, 2026, Take-Two Interactive Software, Inc. (TTWO) trades at $239.28, representing a +0.3% return over the past year. The stock has delivered a +39.7% total return over five years (+6.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $264.79 on October 15, 2025. From this peak, TTWO has corrected -9.6%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers EA (+33.9% 1Y), PLTK (-23.6% 1Y), and GLXG (-67.4% 1Y), TTWO has underperformed the peer group average. Compare TTWO vs EA →
TTWO Historical Price Data · from 1997
Rows 1–50 of 7,342| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 239.53 | 242.13 | 233.23 | 239.28 | 6.87M | +4.93% |
| 2026-06-17 | 227.83 | 234.72 | 226.45 | 228.03 | 2.67M | -0.84% |
| 2026-06-16 | 217.00 | 230.26 | 214.03 | 229.97 | 3.38M | +6.39% |
| 2026-06-15 | 213.01 | 216.31 | 213.01 | 216.16 | 1.56M | +2.08% |
| 2026-06-12 | 211.56 | 213.26 | 209.00 | 211.75 | 1.48M | -0.16% |
| 2026-06-11 | 207.24 | 213.76 | 206.00 | 212.08 | 1.83M | +0.77% |
| 2026-06-10 | 209.90 | 214.17 | 208.82 | 210.46 | 1.95M | -0.75% |
| 2026-06-09 | 210.69 | 213.32 | 207.91 | 212.05 | 1.71M | -0.24% |
| 2026-06-08 | 213.98 | 214.36 | 208.50 | 212.55 | 2.47M | -0.86% |
| 2026-06-05 | 217.33 | 220.28 | 212.82 | 214.39 | 524K | -1.04% |
| 2026-06-04 | 217.07 | 220.75 | 216.35 | 216.65 | 1.93M | +0.39% |
| 2026-06-03 | 219.88 | 220.79 | 214.29 | 215.81 | 2.16M | -2.95% |
| 2026-06-02 | 222.26 | 223.89 | 217.36 | 222.38 | 2.68M | -2.03% |
| 2026-06-01 | 228.45 | 231.02 | 223.91 | 226.98 | 2.55M | +1.26% |
| 2026-05-29 | 218.27 | 227.78 | 217.85 | 224.16 | 4.67M | +2.89% |
| 2026-05-28 | 219.67 | 221.48 | 216.31 | 217.87 | 2.70M | -0.27% |
| 2026-05-27 | 217.97 | 224.11 | 216.40 | 218.46 | 2.87M | -1.00% |
| 2026-05-26 | 225.13 | 230.64 | 220.53 | 220.67 | 3.14M | -3.02% |
| 2026-05-22 | 243.75 | 247.00 | 220.59 | 227.55 | 6.90M | -4.46% |
| 2026-05-21 | 236.30 | 241.91 | 236.10 | 238.16 | 3.58M | +0.65% |
| 2026-05-20 | 236.10 | 237.32 | 233.13 | 236.62 | 1.80M | -0.64% |
| 2026-05-19 | 241.44 | 242.16 | 235.90 | 238.14 | 1.75M | -1.66% |
| 2026-05-18 | 233.35 | 244.13 | 231.96 | 242.16 | 2.27M | -0.12% |
| 2026-05-15 | 243.77 | 246.24 | 240.29 | 242.44 | 1.93M | +0.01% |
| 2026-05-14 | 239.50 | 246.25 | 236.50 | 242.41 | 3.66M | +6.79% |
| 2026-05-13 | 224.91 | 228.99 | 221.73 | 226.99 | 1.66M | +0.44% |
| 2026-05-12 | 224.36 | 228.79 | 221.70 | 225.99 | 1.72M | +2.04% |
| 2026-05-11 | 221.00 | 224.93 | 219.04 | 221.47 | 1.99M | +0.46% |
| 2026-05-08 | 222.64 | 222.98 | 219.71 | 220.45 | 1.75M | -1.36% |
| 2026-05-07 | 225.06 | 227.02 | 222.16 | 223.50 | 1.86M | +0.68% |
| 2026-05-06 | 221.01 | 225.14 | 218.70 | 222.00 | 1.83M | -0.50% |
| 2026-05-05 | 226.00 | 226.44 | 221.96 | 223.11 | 1.23M | -0.92% |
| 2026-05-04 | 219.35 | 227.02 | 218.21 | 225.18 | 1.18M | +4.24% |
| 2026-05-01 | 215.46 | 217.36 | 211.58 | 216.03 | 1.01M | +1.06% |
| 2026-04-30 | 213.48 | 215.50 | 211.33 | 213.76 | 1.43M | -0.73% |
| 2026-04-29 | 212.59 | 215.92 | 209.51 | 215.34 | 992K | +1.09% |
| 2026-04-28 | 213.05 | 215.79 | 211.26 | 213.01 | 924K | -0.36% |
| 2026-04-27 | 209.12 | 216.35 | 208.75 | 213.77 | 1.53M | +1.43% |
| 2026-04-24 | 210.99 | 211.00 | 207.80 | 210.75 | 1.08M | +0.40% |
| 2026-04-23 | 215.01 | 215.01 | 206.45 | 209.90 | 1.54M | -3.80% |
| 2026-04-22 | 219.27 | 221.22 | 216.68 | 218.19 | 1.23M | +0.25% |
| 2026-04-21 | 218.00 | 219.90 | 215.73 | 217.65 | 1.13M | +0.37% |
| 2026-04-20 | 212.14 | 216.93 | 210.78 | 216.85 | 1.32M | +2.27% |
| 2026-04-17 | 217.92 | 218.70 | 211.72 | 212.04 | 1.74M | -0.86% |
| 2026-04-16 | 216.73 | 217.00 | 212.75 | 213.88 | 1.38M | -0.13% |
| 2026-04-15 | 207.66 | 215.34 | 206.58 | 214.15 | 1.82M | +4.41% |
| 2026-04-14 | 203.02 | 207.84 | 202.52 | 205.10 | 1.65M | +1.86% |
| 2026-04-13 | 197.46 | 202.19 | 196.01 | 201.36 | 1.79M | +2.18% |
| 2026-04-10 | 197.60 | 199.21 | 194.51 | 197.07 | 1.49M | -0.49% |
| 2026-04-09 | 201.01 | 201.21 | 197.59 | 198.05 | 1.49M | -2.02% |
Full Stock Analysis
Deep dive into TTWO consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +0.3% over the past year, beating its 5-year annualized CAGR of +6.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TTWO's all-time high price?
Take-Two Interactive Software, Inc. reached $264.79 on 2025-10-15. The 52-week high is $264.79. Current 1-year return of +0.3% places the stock closer to 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.