Take-Two Interactive Software, Inc. (TTWO) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -12.0%
- 3M
- -14.2%
- YTD
- -18.3%
- 1Y
- -18.3%
- 3Y
- +14.1%
- 5Y
- +7.2%
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
- -3.4%
TTWO Stock Price Trajectory (1997–2026)
As of September 23, 2026, Take-Two Interactive Software, Inc. (TTWO) trades at $205.53, representing a -18.3% return over the past year. The stock has delivered a +41.5% total return over five years (+7.2% 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 -22.7%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers EA (+20.9% 1Y), PLTK (-36.8% 1Y), and GLXG (-83.8% 1Y), TTWO has underperformed the peer group average. Compare TTWO vs EA →
TTWO Historical Price Data · from 1997
Rows 1–50 of 7,406| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 211.71 | 211.79 | 204.30 | 205.53 | 2.93M | -2.09% |
| 2026-09-21 | 206.20 | 210.45 | 204.00 | 209.92 | 2.53M | +2.18% |
| 2026-09-18 | 210.80 | 211.80 | 205.19 | 205.45 | 5.66M | -2.45% |
| 2026-09-17 | 212.50 | 213.46 | 207.77 | 210.62 | 2.62M | -0.56% |
| 2026-09-16 | 211.59 | 215.00 | 210.72 | 211.81 | 2.14M | -0.05% |
| 2026-09-15 | 219.53 | 220.45 | 211.56 | 211.91 | 2.48M | -4.93% |
| 2026-09-14 | 218.43 | 224.26 | 214.54 | 222.91 | 2.17M | +3.45% |
| 2026-09-11 | 217.58 | 219.81 | 215.28 | 215.47 | 1.32M | -0.69% |
| 2026-09-10 | 209.68 | 219.57 | 209.25 | 216.96 | 2.40M | +2.76% |
| 2026-09-09 | 212.39 | 213.19 | 208.52 | 211.14 | 2.16M | -1.01% |
| 2026-09-08 | 213.84 | 216.25 | 210.18 | 213.29 | 2.56M | -0.65% |
| 2026-09-04 | 214.00 | 216.99 | 211.33 | 214.69 | 2.07M | +0.26% |
| 2026-09-03 | 217.60 | 220.58 | 213.60 | 214.13 | 2.60M | -0.93% |
| 2026-09-02 | 216.70 | 220.71 | 214.85 | 216.14 | 2.46M | -0.25% |
| 2026-09-01 | 217.00 | 219.54 | 214.14 | 216.68 | 2.76M | -1.37% |
| 2026-08-31 | 234.41 | 234.56 | 216.76 | 219.70 | 6.71M | -6.67% |
| 2026-08-28 | 239.13 | 240.54 | 232.15 | 235.39 | 3.70M | +1.03% |
| 2026-08-27 | 234.90 | 237.88 | 225.10 | 233.00 | 4.17M | -0.19% |
| 2026-08-26 | 232.58 | 241.29 | 232.56 | 233.45 | 2.08M | +0.22% |
| 2026-08-25 | 233.50 | 237.49 | 232.44 | 232.93 | 1.59M | -0.24% |
| 2026-08-24 | 239.79 | 242.37 | 232.71 | 233.50 | 2.71M | -2.55% |
| 2026-08-21 | 242.78 | 245.68 | 239.45 | 239.62 | 1.63M | -0.22% |
| 2026-08-20 | 236.88 | 241.23 | 231.58 | 240.15 | 2.45M | +1.31% |
| 2026-08-19 | 242.40 | 246.50 | 236.24 | 237.04 | 2.67M | -2.21% |
| 2026-08-18 | 243.58 | 248.39 | 241.76 | 242.40 | 1.91M | +0.33% |
| 2026-08-17 | 245.01 | 247.63 | 241.04 | 241.61 | 1.65M | -2.16% |
| 2026-08-14 | 242.34 | 248.98 | 242.34 | 246.95 | 1.12M | +2.08% |
| 2026-08-13 | 243.77 | 245.43 | 239.52 | 241.91 | 1.67M | -0.45% |
| 2026-08-12 | 248.38 | 248.96 | 242.21 | 243.00 | 1.84M | -2.99% |
| 2026-08-11 | 253.37 | 254.95 | 247.83 | 250.50 | 2.45M | -1.21% |
| 2026-08-10 | 247.55 | 256.62 | 247.34 | 253.57 | 3.78M | +2.87% |
| 2026-08-07 | 233.50 | 247.54 | 231.07 | 246.50 | 3.99M | +6.04% |
| 2026-08-06 | 240.66 | 242.97 | 228.20 | 232.47 | 3.99M | -1.04% |
| 2026-08-05 | 242.76 | 243.51 | 232.34 | 234.91 | 2.11M | -2.21% |
| 2026-08-04 | 244.19 | 246.25 | 239.51 | 240.22 | 2.10M | -2.01% |
| 2026-08-03 | 246.05 | 248.46 | 243.76 | 245.15 | 1.63M | +0.92% |
| 2026-07-31 | 246.37 | 247.08 | 237.96 | 242.92 | 1.93M | -1.82% |
| 2026-07-30 | 242.02 | 247.66 | 242.02 | 247.43 | 2.31M | +0.41% |
| 2026-07-29 | 248.17 | 250.93 | 246.06 | 246.43 | 2.48M | -0.48% |
| 2026-07-28 | 245.22 | 248.70 | 241.42 | 247.62 | 1.94M | +1.50% |
| 2026-07-27 | 237.93 | 244.51 | 235.62 | 243.95 | 2.03M | +5.31% |
| 2026-07-24 | 231.69 | 234.16 | 229.56 | 231.65 | 1.34M | +0.61% |
| 2026-07-23 | 231.87 | 233.18 | 228.50 | 230.25 | 1.49M | -1.43% |
| 2026-07-22 | 236.24 | 236.50 | 232.57 | 233.58 | 1.27M | -1.00% |
| 2026-07-21 | 237.83 | 239.38 | 235.30 | 235.93 | 1.20M | -1.28% |
| 2026-07-20 | 236.80 | 241.79 | 236.75 | 238.98 | 1.35M | +0.97% |
| 2026-07-17 | 235.64 | 239.25 | 232.50 | 236.68 | 2.36M | -1.21% |
| 2026-07-16 | 243.00 | 243.50 | 238.00 | 239.57 | 1.56M | -1.74% |
| 2026-07-15 | 237.49 | 246.19 | 237.25 | 243.80 | 1.63M | +2.85% |
| 2026-07-14 | 237.19 | 241.86 | 236.24 | 237.04 | 1.46M | -2.89% |
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 -18.3% over the past year, below its 5-year annualized CAGR of +7.2%. 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 -18.3% 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.