Take-Two Interactive Software, Inc. - Common Stock (TTWO)
191.23
0.00 (0.00%)
Take-Two Interactive is a leading developer and publisher of interactive entertainment products, primarily focused on video games
The company is renowned for its critically acclaimed franchises, including Grand Theft Auto, NBA 2K, and Red Dead Redemption, which are played on various gaming platforms such as consoles, PCs, and mobile devices. Take-Two is committed to delivering engaging and immersive gaming experiences, often incorporating cutting-edge technology and innovative storytelling within their titles. In addition to its core development studios, Take-Two also engages in strategic partnerships and acquisitions to expand its portfolio and enhance its presence in the gaming industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 190.91 | 192.50 | 189.88 | 191.23 | 1,213,102 | 191.23 |
| 1/29/2025 | 186.92 | 191.60 | 186.92 | 190.09 | 1,430,406 | 190.09 |
| 1/28/2025 | 186.85 | 189.70 | 185.72 | 187.14 | 1,616,125 | 187.14 |
| 1/27/2025 | 185.05 | 190.57 | 184.18 | 187.87 | 2,335,476 | 187.87 |
| 1/24/2025 | 184.00 | 185.63 | 182.56 | 185.49 | 1,638,758 | 185.49 |
| 1/23/2025 | 183.28 | 184.69 | 179.61 | 183.82 | 2,066,911 | 183.82 |
| 1/22/2025 | 185.35 | 188.18 | 183.54 | 187.99 | 1,546,975 | 187.99 |
| 1/21/2025 | 187.55 | 189.03 | 184.43 | 185.14 | 1,611,211 | 185.14 |
| 1/17/2025 | 186.95 | 186.95 | 184.82 | 186.41 | 1,443,906 | 186.41 |
| 1/16/2025 | 182.27 | 184.46 | 181.26 | 183.37 | 1,282,193 | 183.37 |
| 1/15/2025 | 183.40 | 183.79 | 179.58 | 181.32 | 1,332,049 | 181.32 |
| 1/14/2025 | 178.91 | 181.53 | 178.65 | 180.03 | 876,154 | 180.03 |
| 1/13/2025 | 178.61 | 179.98 | 177.93 | 178.76 | 955,558 | 178.76 |
| 1/10/2025 | 181.90 | 182.88 | 177.35 | 178.61 | 1,420,431 | 178.61 |
| 1/08/2025 | 181.59 | 183.91 | 180.17 | 183.74 | 1,976,425 | 183.74 |
| 1/07/2025 | 188.09 | 188.71 | 180.88 | 181.75 | 2,250,885 | 181.75 |
| 1/06/2025 | 190.64 | 192.14 | 188.31 | 188.98 | 1,233,444 | 188.98 |
| 1/03/2025 | 184.60 | 189.18 | 184.20 | 188.75 | 1,452,749 | 188.75 |
| 1/02/2025 | 184.66 | 185.10 | 180.87 | 183.07 | 1,459,606 | 183.07 |
| 12/31/2024 | 184.54 | 0.00 | 184.54 | 184.08 | 0 | 184.08 |
| 12/30/2024 | 184.19 | 185.93 | 182.00 | 184.54 | 1,366,951 | 184.54 |
| 12/27/2024 | 187.43 | 188.36 | 184.70 | 186.43 | 1,010,716 | 186.43 |
| 12/26/2024 | 184.75 | 187.56 | 184.71 | 187.16 | 733,465 | 187.16 |
| 12/24/2024 | 184.00 | 185.82 | 183.63 | 185.39 | 461,107 | 185.39 |
| 12/23/2024 | 181.09 | 183.37 | 181.09 | 183.22 | 1,198,438 | 183.22 |
| 12/20/2024 | 180.00 | 184.20 | 179.00 | 181.97 | 3,579,467 | 181.97 |
| 12/19/2024 | 183.50 | 184.49 | 181.16 | 181.35 | 880,540 | 181.35 |
| 12/18/2024 | 186.52 | 188.40 | 181.64 | 181.90 | 2,022,537 | 181.90 |
| 12/17/2024 | 186.64 | 187.32 | 185.85 | 185.93 | 1,372,706 | 185.93 |
| 12/16/2024 | 185.91 | 188.78 | 185.31 | 187.18 | 1,846,952 | 187.18 |
| 12/13/2024 | 188.30 | 188.65 | 184.70 | 185.48 | 1,327,999 | 185.48 |
| 12/12/2024 | 189.33 | 190.54 | 188.27 | 189.64 | 796,924 | 189.64 |
| 12/11/2024 | 188.88 | 191.26 | 186.05 | 190.46 | 1,489,225 | 190.46 |
| 12/10/2024 | 186.71 | 188.24 | 184.71 | 185.36 | 1,153,918 | 185.36 |
| 12/09/2024 | 188.97 | 191.02 | 187.67 | 187.90 | 1,420,497 | 187.90 |
| 12/06/2024 | 190.35 | 191.91 | 188.17 | 189.71 | 1,501,212 | 189.71 |
| 12/05/2024 | 189.35 | 191.63 | 188.00 | 190.03 | 1,982,786 | 190.03 |
| 12/04/2024 | 188.50 | 188.88 | 187.25 | 188.20 | 1,431,340 | 188.20 |
| 12/03/2024 | 187.40 | 188.38 | 186.94 | 188.06 | 926,111 | 188.06 |
| 12/02/2024 | 188.36 | 188.63 | 187.00 | 187.95 | 1,257,261 | 187.95 |
| 11/29/2024 | 186.21 | 189.31 | 186.21 | 188.38 | 679,637 | 188.38 |
| 11/27/2024 | 188.23 | 188.56 | 185.35 | 185.56 | 1,235,800 | 185.56 |
| 11/26/2024 | 188.19 | 189.28 | 187.14 | 187.85 | 1,788,240 | 187.85 |
| 11/25/2024 | 189.76 | 190.43 | 187.47 | 187.62 | 2,501,779 | 187.62 |
| 11/22/2024 | 187.00 | 188.44 | 185.87 | 188.15 | 1,081,974 | 188.15 |
| 11/21/2024 | 187.31 | 187.31 | 184.91 | 186.58 | 1,168,874 | 186.58 |
| 11/20/2024 | 186.07 | 186.75 | 184.20 | 185.50 | 1,364,471 | 185.50 |
| 11/19/2024 | 182.12 | 186.30 | 181.06 | 186.01 | 1,535,807 | 186.01 |
| 11/18/2024 | 178.14 | 183.36 | 177.09 | 182.93 | 1,254,650 | 182.93 |
| 11/15/2024 | 181.00 | 181.00 | 176.68 | 177.62 | 1,349,704 | 177.62 |
| 11/14/2024 | 181.00 | 182.35 | 179.29 | 181.48 | 1,071,468 | 181.48 |
| 11/13/2024 | 180.29 | 182.62 | 180.10 | 181.87 | 1,074,380 | 181.87 |
| 11/12/2024 | 178.66 | 180.67 | 177.17 | 180.55 | 1,115,103 | 180.55 |
| 11/11/2024 | 178.44 | 180.51 | 178.12 | 179.39 | 2,133,968 | 179.39 |
| 11/08/2024 | 179.17 | 179.34 | 173.20 | 177.90 | 2,248,019 | 177.90 |
| 11/07/2024 | 174.00 | 180.53 | 171.40 | 179.17 | 3,777,472 | 179.17 |
| 11/06/2024 | 166.49 | 169.04 | 165.35 | 166.62 | 3,086,906 | 166.62 |
| 11/05/2024 | 163.65 | 165.49 | 162.80 | 164.03 | 1,303,502 | 164.03 |
| 11/04/2024 | 164.22 | 164.70 | 161.02 | 162.93 | 1,829,589 | 162.93 |
| 11/01/2024 | 161.12 | 164.40 | 160.83 | 163.78 | 1,457,895 | 163.78 |
| 10/31/2024 | 162.75 | 164.46 | 161.28 | 161.72 | 1,413,959 | 161.72 |