Take-Two Interactive Software, - Price History
Monthly price history for TTWO (Take-Two Interactive Software, )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $142.74 | $142.74 |
| April 2024 | $142.81 | $142.81 |
| March 2024 | $148.49 | $148.49 |
| February 2024 | $146.93 | $146.93 |
| January 2024 | $164.93 | $164.93 |
| December 2023 | $160.95 | $160.95 |
| November 2023 | $158.20 | $158.20 |
| October 2023 | $133.75 | $133.75 |
| September 2023 | $140.39 | $140.39 |
| August 2023 | $142.20 | $142.20 |
| July 2023 | $152.94 | $152.94 |
| June 2023 | $147.16 | $147.16 |
| May 2023 | $137.73 | $137.73 |
| April 2023 | $124.29 | $124.29 |
| March 2023 | $119.30 | $119.30 |
| February 2023 | $109.55 | $109.55 |
| January 2023 | $113.23 | $113.23 |
| December 2022 | $104.13 | $104.13 |
| November 2022 | $105.69 | $105.69 |
| October 2022 | $118.48 | $118.48 |
| September 2022 | $109 | $109 |
| August 2022 | $122.56 | $122.56 |
| July 2022 | $132.73 | $132.73 |
| June 2022 | $122.53 | $122.53 |
| May 2022 | $124.53 | $124.53 |
| April 2022 | $119.51 | $119.51 |
| March 2022 | $153.74 | $153.74 |
| February 2022 | $162 | $162 |
| January 2022 | $163.34 | $163.34 |
| December 2021 | $177.72 | $177.72 |
| November 2021 | $165.88 | $165.88 |
| October 2021 | $181 | $181 |
| September 2021 | $154.07 | $154.07 |
| August 2021 | $161.22 | $161.22 |
| July 2021 | $173.42 | $173.42 |
| June 2021 | $177.02 | $177.02 |
| May 2021 | $185.56 | $185.56 |
| April 2021 | $175.38 | $175.38 |
| March 2021 | $176.70 | $176.70 |
| February 2021 | $184.46 | $184.46 |
| January 2021 | $200.45 | $200.45 |
| December 2020 | $207.79 | $207.79 |
| November 2020 | $180.51 | $180.51 |
| October 2020 | $154.92 | $154.92 |
| September 2020 | $165.22 | $165.22 |
| August 2020 | $171.19 | $171.19 |
| July 2020 | $164.02 | $164.02 |
| June 2020 | $139.57 | $139.57 |
| May 2020 | $136.17 | $136.17 |
| April 2020 | $121.05 | $121.05 |
| March 2020 | $118.61 | $118.61 |
| February 2020 | $107.48 | $107.48 |
| January 2020 | $124.64 | $124.64 |
| December 2019 | $122.43 | $122.43 |
| November 2019 | $121.35 | $121.35 |
| October 2019 | $120.35 | $120.35 |
| September 2019 | $125.34 | $125.34 |
| August 2019 | $131.97 | $131.97 |
| July 2019 | $122.52 | $122.52 |
| June 2019 | $113.53 | $113.53 |
| May 2019 | $108.15 | $108.15 |
| April 2019 | $96.83 | $96.83 |
| March 2019 | $94.37 | $94.37 |
| February 2019 | $87.26 | $87.26 |
| January 2019 | $105.55 | $105.55 |
| December 2018 | $102.94 | $102.94 |
| November 2018 | $109.67 | $109.67 |
| October 2018 | $128.87 | $128.87 |
| September 2018 | $137.99 | $137.99 |
| August 2018 | $133.56 | $133.56 |
| July 2018 | $113.02 | $113.02 |
| June 2018 | $118.36 | $118.36 |
| May 2018 | $112.08 | $112.08 |
| April 2018 | $99.71 | $99.71 |
| March 2018 | $97.78 | $97.78 |
| February 2018 | $111.87 | $111.87 |
| January 2018 | $126.67 | $126.67 |
| December 2017 | $109.78 | $109.78 |
| November 2017 | $111.55 | $111.55 |
| October 2017 | $110.65 | $110.65 |
| September 2017 | $102.23 | $102.23 |
| August 2017 | $97.79 | $97.79 |
| July 2017 | $79.48 | $79.48 |
| June 2017 | $73.38 | $73.38 |
| May 2017 | $76.74 | $76.74 |
| April 2017 | $62.85 | $62.85 |
| March 2017 | $59.27 | $59.27 |
| February 2017 | $56.98 | $56.98 |
| January 2017 | $53.65 | $53.65 |
| December 2016 | $49.29 | $49.29 |
| November 2016 | $49.23 | $49.23 |
| October 2016 | $44.39 | $44.39 |
| September 2016 | $45.08 | $45.08 |
| August 2016 | $43.47 | $43.47 |
| July 2016 | $40.18 | $40.18 |
| June 2016 | $37.92 | $37.92 |
| May 2016 | $38.91 | $38.91 |
| April 2016 | $34.18 | $34.18 |
| March 2016 | $37.67 | $37.67 |
| February 2016 | $35.99 | $35.99 |
| January 2016 | $34.70 | $34.70 |
| December 2015 | $34.84 | $34.84 |
| November 2015 | $35.37 | $35.37 |
| October 2015 | $33.20 | $33.20 |
| September 2015 | $28.73 | $28.73 |
| August 2015 | $29.13 | $29.13 |
| July 2015 | $31.58 | $31.58 |
| June 2015 | $27.57 | $27.57 |
| May 2015 | $27.37 | $27.37 |
| April 2015 | $23.70 | $23.70 |
| March 2015 | $25.46 | $25.46 |
| February 2015 | $26.49 | $26.49 |
| January 2015 | $29.72 | $29.72 |
| December 2014 | $28.03 | $28.03 |
| November 2014 | $27.66 | $27.66 |
| October 2014 | $26.45 | $26.45 |
| September 2014 | $23.07 | $23.07 |
| August 2014 | $23.51 | $23.51 |
| July 2014 | $22.38 | $22.38 |
| June 2014 | $22.24 | $22.24 |
| May 2014 | $20.63 | $20.63 |
| April 2014 | $20.38 | $20.38 |
| March 2014 | $21.93 | $21.93 |
| February 2014 | $19.77 | $19.77 |
| January 2014 | $19.18 | $19.18 |
| December 2013 | $17.37 | $17.37 |
| November 2013 | $16.36 | $16.36 |
| October 2013 | $17.91 | $17.91 |
| September 2013 | $18.17 | $18.17 |
| August 2013 | $18.36 | $18.36 |
| July 2013 | $17.56 | $17.56 |
| June 2013 | $14.97 | $14.97 |
| May 2013 | $16.64 | $16.64 |
| April 2013 | $15.26 | $15.26 |
| March 2013 | $16.15 | $16.15 |
| February 2013 | $14.64 | $14.64 |
| January 2013 | $12.17 | $12.17 |
| December 2012 | $11.01 | $11.01 |
| November 2012 | $12.37 | $12.37 |
| October 2012 | $11.15 | $11.15 |
| September 2012 | $10.44 | $10.44 |
| August 2012 | $10.25 | $10.25 |
| July 2012 | $8.78 | $8.78 |
| June 2012 | $9.46 | $9.46 |
| May 2012 | $11.52 | $11.52 |
| April 2012 | $14.10 | $14.10 |
| March 2012 | $15.38 | $15.38 |
| February 2012 | $15.45 | $15.45 |
| January 2012 | $15.60 | $15.60 |
| December 2011 | $13.55 | $13.55 |
| November 2011 | $13.95 | $13.95 |
| October 2011 | $15.78 | $15.78 |
| September 2011 | $12.72 | $12.72 |
| August 2011 | $13.22 | $13.22 |
| July 2011 | $13.49 | $13.49 |
| June 2011 | $15.28 | $15.28 |
| May 2011 | $16.39 | $16.39 |
| April 2011 | $16.18 | $16.18 |
| March 2011 | $15.36 | $15.36 |
| February 2011 | $16.07 | $16.07 |
| January 2011 | $12.48 | $12.48 |
| December 2010 | $12.26 | $12.26 |
| November 2010 | $11.06 | $11.06 |
| October 2010 | $10.67 | $10.67 |
| September 2010 | $10.14 | $10.14 |
| August 2010 | $8.30 | $8.30 |
| July 2010 | $10.25 | $10.25 |
| June 2010 | $9 | $9 |
| May 2010 | $11.57 | $11.57 |
| April 2010 | $10.85 | $10.85 |
| March 2010 | $9.87 | $9.87 |
| February 2010 | $9.62 | $9.62 |
| January 2010 | $9.28 | $9.28 |
| December 2009 | $10.05 | $10.05 |
| November 2009 | $11.25 | $11.25 |
| October 2009 | $10.97 | $10.97 |
| September 2009 | $11.21 | $11.21 |
| August 2009 | $10.50 | $10.50 |
| July 2009 | $9.52 | $9.52 |
| June 2009 | $9.47 | $9.47 |
| May 2009 | $8.63 | $8.63 |
| April 2009 | $9.08 | $9.08 |
| March 2009 | $8.35 | $8.35 |
| February 2009 | $6.19 | $6.19 |
| January 2009 | $7.02 | $7.02 |
| December 2008 | $7.56 | $7.56 |
| November 2008 | $12.15 | $12.15 |
| October 2008 | $11.86 | $11.86 |
| September 2008 | $16.40 | $16.40 |
| August 2008 | $25.07 | $25.07 |
| July 2008 | $22.80 | $22.80 |
| June 2008 | $25.57 | $25.57 |
| May 2008 | $27.07 | $27.07 |
| April 2008 | $26.24 | $26.24 |
| March 2008 | $25.52 | $25.52 |
| February 2008 | $26.50 | $26.50 |
| January 2008 | $16.44 | $16.44 |
| December 2007 | $18.45 | $18.45 |
| November 2007 | $14.98 | $14.98 |
| October 2007 | $18.78 | $18.78 |
| September 2007 | $17.08 | $17.08 |
| August 2007 | $15.98 | $15.98 |
| July 2007 | $17.63 | $17.63 |
| June 2007 | $19.97 | $19.97 |
| May 2007 | $20.59 | $20.59 |
| April 2007 | $19.17 | $19.17 |
| March 2007 | $20.14 | $20.14 |
| February 2007 | $17.80 | $17.80 |
| January 2007 | $17.38 | $17.38 |
| December 2006 | $17.76 | $17.76 |
| November 2006 | $17.35 | $17.35 |
| October 2006 | $13.99 | $13.99 |
| September 2006 | $14.26 | $14.26 |
| August 2006 | $12.20 | $12.20 |
| July 2006 | $10.68 | $10.68 |
| June 2006 | $10.82 | $10.82 |
| May 2006 | $16.29 | $16.29 |
| April 2006 | $17.05 | $17.05 |
| March 2006 | $18.66 | $18.66 |
| February 2006 | $15.58 | $15.58 |
| January 2006 | $15.86 | $15.86 |
| December 2005 | $17.70 | $17.70 |
| November 2005 | $18.25 | $18.25 |
| October 2005 | $20.65 | $20.65 |
| September 2005 | $22.09 | $22.09 |
| August 2005 | $23.80 | $23.80 |
| July 2005 | $24.61 | $24.61 |
| June 2005 | $25.45 | $25.45 |
| May 2005 | $25.76 | $25.76 |
| April 2005 | $23.53 | $23.53 |
| March 2005 | $26.06 | $39.10 |
| February 2005 | $24.44 | $36.67 |
| January 2005 | $23.50 | $35.25 |
| December 2004 | $23.19 | $34.79 |
| November 2004 | $23.30 | $34.95 |
| October 2004 | $21.97 | $32.96 |
| September 2004 | $21.90 | $32.85 |
| August 2004 | $21.83 | $32.75 |
| July 2004 | $20.82 | $31.24 |
| June 2004 | $20.42 | $30.64 |
| May 2004 | $19.84 | $29.77 |
| April 2004 | $19.26 | $28.89 |
| March 2004 | $24.52 | $36.79 |
| February 2004 | $20.86 | $31.30 |
| January 2004 | $19.33 | $29 |
| December 2003 | $19.21 | $28.82 |
| November 2003 | $22.06 | $33.10 |
| October 2003 | $26.47 | $39.71 |
| September 2003 | $22.77 | $34.16 |
| August 2003 | $19.87 | $29.81 |
| July 2003 | $17.74 | $26.62 |
| June 2003 | $18.88 | $28.32 |
| May 2003 | $16.85 | $25.27 |
| April 2003 | $15 | $22.50 |
| March 2003 | $14.86 | $22.29 |
| February 2003 | $13.94 | $20.91 |
| January 2003 | $14.13 | $21.19 |
| December 2002 | $15.66 | $23.49 |
| November 2002 | $19.95 | $29.93 |
| October 2002 | $17.19 | $25.78 |
| September 2002 | $19.33 | $29 |
| August 2002 | $16.73 | $25.10 |
| July 2002 | $13.83 | $20.74 |
| June 2002 | $13.73 | $20.59 |
| May 2002 | $17.11 | $25.67 |
| April 2002 | $16.73 | $25.10 |
| March 2002 | $13.40 | $20.10 |
| February 2002 | $12.42 | $18.63 |
| January 2002 | $12.37 | $18.56 |
| December 2001 | $10.78 | $16.17 |
| November 2001 | $9.29 | $13.94 |
| October 2001 | $9.29 | $13.93 |
| September 2001 | $4.71 | $7.07 |
| August 2001 | $11.07 | $16.60 |
| July 2001 | $13.24 | $19.86 |
| June 2001 | $12.37 | $18.55 |
| May 2001 | $13.84 | $20.76 |
| April 2001 | $9.29 | $13.94 |
| March 2001 | $9.51 | $14.27 |
| February 2001 | $7.67 | $11.50 |
| January 2001 | $8.12 | $12.19 |
| December 2000 | $7.67 | $11.50 |
| November 2000 | $6.46 | $9.69 |
| October 2000 | $8.29 | $12.44 |
| September 2000 | $8.37 | $12.56 |
| August 2000 | $9.24 | $13.86 |
| July 2000 | $6.62 | $9.94 |
| June 2000 | $8.08 | $12.12 |
| May 2000 | $6.04 | $9.06 |
| April 2000 | $6.42 | $9.62 |
| March 2000 | $8.83 | $13.25 |
| February 2000 | $8.29 | $12.44 |
| January 2000 | $8.29 | $12.44 |
| December 1999 | $8.62 | $12.94 |
| November 1999 | $8.54 | $12.81 |
| October 1999 | $6.92 | $10.38 |
| September 1999 | $7.38 | $11.06 |
| August 1999 | $6.06 | $9.09 |
| July 1999 | $5.29 | $7.94 |
| June 1999 | $5.08 | $7.62 |
| May 1999 | $5.42 | $8.12 |
| April 1999 | $6.38 | $9.56 |
| March 1999 | $5.42 | $8.12 |
| February 1999 | $7.25 | $10.88 |
| January 1999 | $8.71 | $13.06 |
| December 1998 | $5.50 | $8.25 |
| November 1998 | $4.35 | $6.53 |
| October 1998 | $4.33 | $6.50 |
| September 1998 | $4.04 | $6.06 |
| August 1998 | $3.50 | $5.25 |
| July 1998 | $4.04 | $6.06 |
| June 1998 | $4 | $6 |
| May 1998 | $5.17 | $7.75 |
| April 1998 | $5.58 | $8.38 |
| March 1998 | $5.33 | $8 |
| February 1998 | $4.75 | $7.12 |
| January 1998 | $4.42 | $6.62 |
| December 1997 | $3.42 | $5.12 |
| November 1997 | $4.33 | $6.50 |
| October 1997 | $4.50 | $6.75 |
| September 1997 | $5.29 | $7.94 |
| August 1997 | $5 | $7.50 |
| July 1997 | $5.46 | $8.19 |
| June 1997 | $5.58 | $8.38 |
| May 1997 | $5.25 | $7.88 |
| April 1997 | $5.04 | $7.56 |
TTWO
Price: $143.07
52 week price:
Earnings Per Share: -8.70 USD
P/E Ratio: -17.62
Exchange: NMS
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Volume: 1.4 million
Ebitda: 49.3 millionMarket Capitalization: 25.1 billion