Take-Two Interactive Software (TTWO) went public on April 15, 1997, when it opened at a split-adjusted price of $3.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $205.23 | $225.49 | $188.56 | $225.38 | 37,061,833 |
March 2025 | $212.89 | $220.93 | $197.00 | $207.25 | 36,612,635 |
February 2025 | $184.62 | $218.75 | $181.86 | $211.98 | 38,397,080 |
January 2025 | $184.66 | $192.50 | $177.35 | $185.51 | 30,806,034 |
December 2024 | $188.36 | $191.91 | $179.00 | $184.08 | 29,503,230 |
November 2024 | $161.12 | $190.43 | $160.83 | $188.38 | 33,041,734 |
October 2024 | $153.07 | $164.68 | $146.76 | $161.72 | 28,138,946 |
September 2024 | $160.75 | $161.48 | $147.23 | $153.71 | 31,567,684 |
August 2024 | $150.16 | $162.98 | $135.24 | $161.71 | 37,358,723 |
July 2024 | $154.05 | $155.88 | $147.62 | $150.53 | 31,558,825 |
June 2024 | $160.25 | $168.68 | $153.99 | $155.49 | 31,313,482 |
May 2024 | $142.22 | $160.84 | $140.37 | $160.36 | 40,813,068 |
April 2024 | $148.69 | $156.25 | $138.93 | $142.81 | 32,409,342 |
March 2024 | $146.49 | $153.24 | $141.45 | $148.49 | 40,601,018 |
February 2024 | $164.57 | $171.59 | $145.61 | $146.93 | 39,730,791 |
January 2024 | $160.14 | $169.56 | $156.66 | $164.93 | 23,749,884 |
December 2023 | $158.69 | $164.85 | $152.10 | $160.95 | 52,793,697 |
November 2023 | $133.93 | $158.84 | $132.17 | $158.20 | 42,423,308 |
October 2023 | $140.49 | $148.96 | $130.34 | $133.75 | 30,129,670 |
September 2023 | $142.75 | $146.23 | $135.73 | $140.39 | 21,299,438 |
August 2023 | $152.20 | $153.75 | $135.98 | $142.20 | 32,377,986 |
July 2023 | $146.63 | $153.84 | $142.34 | $152.94 | 23,589,259 |
June 2023 | $137.45 | $149.04 | $131.51 | $147.16 | 32,409,763 |
May 2023 | $124.00 | $141.96 | $119.57 | $137.73 | 48,538,794 |
April 2023 | $118.78 | $128.30 | $117.35 | $124.29 | 27,068,808 |
