Take-Two Interactive Software, Inc. (TTWO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TTWO Historical Performance
Short-Term Returns
TTWO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Take-Two Interactive Software, Inc. (TTWO) trades at $223.50, representing a -1.3% return over the past year. The stock has delivered a +31.4% total return over five years (+5.6% 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 -15.6%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers EA (+29.2% 1Y), PLTK (-33.8% 1Y), and GLXG (-80.4% 1Y), TTWO has underperformed the peer group average. Compare TTWO vs EA →
TTWO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 202.82 | 204.97 | 201.13 | 202.13 | 1.60M | +1.92% |
| 2026-04-07 | 195.84 | 198.59 | 193.94 | 198.33 | 1.15M | +0.83% |
| 2026-04-06 | 199.92 | 199.92 | 193.79 | 196.69 | 1.34M | -1.59% |
| 2026-04-02 | 193.90 | 202.13 | 193.90 | 199.87 | 1.47M | +0.84% |
| 2026-04-01 | 198.00 | 199.39 | 196.54 | 198.20 | 1.35M | +0.35% |
| 2026-03-31 | 194.30 | 198.51 | 193.38 | 197.50 | 2.08M | +2.29% |
| 2026-03-30 | 191.23 | 195.62 | 191.23 | 193.08 | 2.02M | +1.79% |
| 2026-03-27 | 193.00 | 194.00 | 187.63 | 189.69 | 1.86M | -2.58% |
| 2026-03-26 | 190.50 | 197.17 | 190.35 | 194.72 | 1.58M | +0.87% |
Full TTWO Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See TTWO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TTWO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TTWO vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonTTWO — Frequently Asked Questions
Quick answers to the most common questions about buying TTWO stock.
How has TTWO stock performed recently?
TTWO declined -1.3% over the past year, below its 5-year annualized CAGR of +5.6%. 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 $264.79 on 2025-10-15. The 52-week high is $264.79. Current 1-year return of -1.3% 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 2011-2026, downloadable in CSV format.