$TTWO: Take-Two Interactive Software, Inc. - Common Stock
2025-06-02 TTWO 2025-06-02 00:08:39 0.00 0.00 0.39% TTWO 2025-06-02 04:08:53 227.30 225.40 0.00% TTWO 2025-06-02 05:02:20 226.28 225.40 -0.03% TTWO 2025-06-02 06:03:11 226.28 225.40 -0.04% TTWO 2025-06-02 07:02:17 226.28 225.60 -0.24% TTWO 2025-06-02 08:03:13 226.10 225.60 -0.07% TTWO 2025-06-02 09:02:15 226.10 225.60 -0.24% TTWO 2025-06-02 10:03:14 223.96 223.76 -1.06% TTWO 2025-06-02 11:02:21 224.39 224.23 -0.87% TTWO 2025-06-02 12:03:08 225.42 225.35 -0.39% TTWO 2025-06-02 13:02:17 226.00 225.87 -0.15% TTWO 2025-06-02 14:03:41 226.62 226.46 0.10% TTWO 2025-06-02 15:02:16 227.18 227.11 0.38% TTWO 2025-06-02 16:03:13 228.00 225.50 0.59% TTWO 2025-06-02 17:02:15 228.00 227.54 0.58% TTWO 2025-06-02 18:03:08 228.00 227.54 0.56% TTWO 2025-06-02 19:02:17 228.00 227.10 0.56% TTWO 2025-06-02 20:03:09 0.00 0.00 0.56% 2025-06-03 TTWO 2025-06-03 04:03:10 240.86 221.98 0.56% TTWO 2025-06-03 05:02:19 236.00 221.98 0.56% TTWO 2025-06-03 07:02:14 232.50 226.60 -0.43% TTWO 2025-06-03 08:03:13 232.50 226.61 -0.43% TTWO 2025-06-03 09:02:18 232.50 227.11 -0.06% TTWO 2025-06-03 10:03:12 225.92 225.65 -0.81% TTWO 2025-06-03 11:02:12 226.04 225.85 -0.74% TTWO 2025-06-03 12:03:12 227.65 227.56 -0.01% TTWO 2025-06-03 13:02:19 228.52 228.45 0.39% TTWO 2025-06-03 14:03:08 228.60 228.42 0.40% TTWO 2025-06-03 15:02:12 228.80 228.69 0.53% TTWO 2025-06-03 16:03:06 230.00 229.25 0.91% TTWO 2025-06-03 17:02:14 230.00 228.00 0.97% TTWO 2025-06-03 18:03:05 230.00 228.00 0.62% TTWO 2025-06-03 19:02:10 229.71 229.10 0.93% TTWO 2025-06-03 20:03:04 0.00 0.00 0.93% 2025-06-04 TTWO 2025-06-04 04:03:09 240.86 221.98 0.93% TTWO 2025-06-04 05:02:17 229.65 227.35 0.93% TTWO 2025-06-04 06:03:09 229.61 227.35 0.93% TTWO 2025-06-04 08:03:12 229.65 228.00 -0.01% TTWO 2025-06-04 09:02:18 229.60 228.71 -0.10% TTWO 2025-06-04 10:03:07 230.10 229.92 0.15% TTWO 2025-06-04 11:02:13 228.50 228.33 -0.53% TTWO 2025-06-04 12:03:07 229.29 229.13 -0.18% TTWO 2025-06-04 13:02:17 228.98 228.88 -0.30% TTWO 2025-06-04 14:03:07 229.30 229.22 -0.18% TTWO 2025-06-04 15:02:14 228.55 228.44 -0.50% TTWO 2025-06-04 16:03:08 229.30 228.04 -0.19% TTWO 2025-06-04 19:02:12 229.30 228.04 -0.69% TTWO 2025-06-04 20:03:16 0.00 0.00 -0.69% TTWO 2025-06-04 23:17:33 I'm Bullish On GTA VI, Just Not On Take-Two Stock 2025-06-05 TTWO 2025-06-05 04:03:08 240.00 221.98 -0.69% TTWO 2025-06-05 05:02:18 240.00 221.98 0.00% TTWO 2025-06-05 07:02:16 240.00 229.33 0.07% TTWO 2025-06-05 08:03:10 238.00 229.33 0.14% TTWO 2025-06-05 09:02:16 238.00 229.21 0.01% TTWO 2025-06-05 10:03:15 230.80 230.62 0.64% TTWO 2025-06-05 11:02:13 229.99 229.87 0.30% TTWO 2025-06-05 12:03:14 231.00 230.93 0.78% TTWO 2025-06-05 13:02:16 230.69 230.57 0.66% TTWO 2025-06-05 14:03:13 232.76 232.57 1.52% TTWO 2025-06-05 15:02:18 231.88 231.82 1.16% TTWO 2025-06-05 16:03:15 233.00 230.00 0.83% TTWO 2025-06-05 17:02:15 233.00 230.92 0.93% TTWO 2025-06-05 18:03:16 232.00 230.69 1.23% TTWO 2025-06-05 19:02:14 232.00 230.69 1.06% TTWO 2025-06-05 20:03:14 0.00 0.00 1.13% 2025-06-06 TTWO 2025-06-06 04:03:13 234.84 225.00 1.13% TTWO 2025-06-06 05:02:14 234.14 230.11 0.03% TTWO 2025-06-06 07:02:16 234.14 231.00 0.03% TTWO 2025-06-06 08:03:10 232.00 231.00 0.42% TTWO 2025-06-06 09:02:24 232.50 231.00 0.60% TTWO 2025-06-06 10:03:16 232.30 232.05 0.53% TTWO 2025-06-06 11:02:20 233.08 232.96 0.85% TTWO 2025-06-06 12:03:14 231.76 231.57 0.27% TTWO 2025-06-06 13:02:18 231.05 230.87 -0.03% TTWO 2025-06-06 14:03:15 231.72 231.60 0.28% TTWO 2025-06-06 15:02:19 231.78 231.70 0.31% TTWO 2025-06-06 16:03:13 233.00 230.76 0.74% TTWO 2025-06-06 17:02:14 233.00 230.79 0.85% TTWO 2025-06-06 19:02:14 233.00 230.79 0.29% TTWO 2025-06-06 20:03:09 0.00 0.00 0.85% 2025-06-09 TTWO 2025-06-09 04:03:09 240.00 221.98 0.02% TTWO 2025-06-09 05:02:23 232.75 230.80 0.02% TTWO 2025-06-09 06:03:10 232.73 230.81 0.02% TTWO 2025-06-09 07:02:15 232.25 230.80 -0.20% TTWO 2025-06-09 08:03:14 233.00 232.20 -0.22% TTWO 2025-06-09 09:02:17 233.00 232.20 -0.11% TTWO 2025-06-09 10:03:10 231.41 231.08 -0.68% TTWO 2025-06-09 11:02:19 233.44 233.28 0.30% TTWO 2025-06-09 12:03:07 233.84 233.76 0.45% TTWO 2025-06-09 13:02:17 233.74 233.63 0.39% TTWO 2025-06-09 14:03:11 233.93 233.82 0.52% TTWO 2025-06-09 15:02:16 234.20 234.12 0.64% TTWO 2025-06-09 16:03:10 234.64 232.80 0.34% TTWO 2025-06-09 19:02:13 234.00 232.80 0.34% TTWO 2025-06-09 20:03:04 0.00 0.00 0.04% 2025-06-10 TTWO 2025-06-10 04:03:11 236.06 225.00 0.04% TTWO 2025-06-10 06:03:05 236.06 230.19 0.04% TTWO 2025-06-10 07:02:16 236.06 230.19 0.00% TTWO 2025-06-10 08:03:13 236.37 230.22 -0.06% TTWO 2025-06-10 09:02:14 233.53 230.20 -0.06% TTWO 2025-06-10 10:03:14 234.83 234.60 0.54% TTWO 2025-06-10 11:02:16 233.10 232.78 -0.24% TTWO 2025-06-10 12:03:14 233.32 233.08 -0.09% TTWO 2025-06-10 13:02:18 233.57 233.48 0.00% TTWO 2025-06-10 14:03:07 233.04 232.88 -0.23% TTWO 2025-06-10 15:02:13 234.88 234.77 0.58% TTWO 2025-06-10 16:03:06 235.25 231.80 0.61% TTWO 2025-06-10 17:02:10 235.25 231.80 0.23% TTWO 2025-06-10 18:03:06 235.25 230.00 0.60% TTWO 2025-06-10 19:02:16 235.25 230.60 0.64% TTWO 2025-06-10 20:03:05 0.00 0.00 0.59% 2025-06-11 TTWO 2025-06-11 04:03:07 240.00 230.00 0.59% TTWO 2025-06-11 05:02:16 236.87 230.20 0.59% TTWO 2025-06-11 06:03:07 236.87 232.00 0.00% TTWO 2025-06-11 07:02:12 236.65 232.00 0.00% TTWO 2025-06-11 09:02:14 234.68 232.01 0.01% TTWO 2025-06-11 10:03:14 235.04 234.83 0.01% TTWO 2025-06-11 11:02:15 235.39 235.19 0.19% TTWO 2025-06-11 12:03:06 234.68 234.52 -0.16% TTWO 2025-06-11 13:02:13 235.38 235.23 0.18% TTWO 2025-06-11 14:03:07 235.52 235.37 0.20% TTWO 2025-06-11 14:42:58 Take-Two Interactive: Is Burning Cash And Issuing Shares--GTA VI Better Be Worth It TTWO 2025-06-11 15:02:12 234.90 234.79 -0.03% TTWO 2025-06-11 16:03:05 235.68 233.00 -0.15% TTWO 2025-06-11 17:02:07 234.74 233.00 -0.07% TTWO 2025-06-11 18:03:02 234.62 233.00 -0.31% TTWO 2025-06-11 19:02:13 235.68 233.00 -0.18% TTWO 2025-06-11 20:03:01 0.00 0.00 -0.18% 2025-06-12 TTWO 2025-06-12 04:03:08 240.86 230.00 -0.18% TTWO 2025-06-12 05:02:16 237.46 230.22 -0.38% TTWO 2025-06-12 06:03:13 234.50 230.22 -0.38% TTWO 2025-06-12 07:02:17 236.65 232.00 -0.31% TTWO 2025-06-12 08:03:14 236.49 232.00 -0.31% TTWO 2025-06-12 09:02:16 235.03 232.00 0.28% TTWO 2025-06-12 10:03:11 236.61 236.36 0.77% TTWO 2025-06-12 11:02:14 236.94 236.70 0.93% TTWO 2025-06-12 12:03:13 236.06 235.86 0.55% TTWO 2025-06-12 13:02:12 236.05 235.85 0.53% TTWO 2025-06-12 14:03:07 235.22 235.13 0.17% TTWO 2025-06-12 15:02:13 234.92 234.85 0.06% TTWO 2025-06-12 16:03:02 234.98 232.00 -0.13% TTWO 2025-06-12 17:02:14 234.98 232.01 -0.13% TTWO 2025-06-12 18:03:05 234.98 233.11 -0.13% TTWO 2025-06-12 19:02:07 234.98 233.00 -0.13% TTWO 2025-06-12 20:03:03 0.00 0.00 -1.16% 2025-06-13 TTWO 2025-06-13 04:03:09 240.86 230.00 -1.16% TTWO 2025-06-13 05:20:13 233.00 230.51 -0.62% TTWO 2025-06-13 12:03:07 234.56 234.44 0.02% TTWO 2025-06-13 13:02:17 233.40 233.21 -0.51% TTWO 2025-06-13 14:03:11 231.91 231.80 -1.11% TTWO 2025-06-13 15:02:17 230.74 230.59 -1.62% TTWO 2025-06-13 16:03:13 232.61 230.31 -1.80% TTWO 2025-06-13 17:02:11 232.61 229.62 -1.81% TTWO 2025-06-13 18:03:06 230.97 229.65 -1.81% TTWO 2025-06-13 19:02:14 230.23 229.76 -1.81% TTWO 2025-06-13 20:03:10 0.00 0.00 -1.90% 2025-06-16 TTWO 2025-06-16 04:03:05 240.86 231.00 -1.90% TTWO 2025-06-16 05:02:16 235.80 231.00 -1.90% TTWO 2025-06-16 06:03:07 235.80 231.00 0.33% TTWO 2025-06-16 07:02:16 240.86 231.00 0.34% TTWO 2025-06-16 08:03:09 240.86 231.00 0.33% TTWO 2025-06-16 09:02:16 230.98 230.26 0.33% TTWO 2025-06-16 10:03:17 238.32 238.00 3.40% TTWO 2025-06-16 11:02:13 239.22 238.95 3.81% TTWO 2025-06-16 12:03:07 239.29 239.07 3.82% TTWO 2025-06-16 13:02:15 238.89 238.79 3.69% TTWO 2025-06-16 14:03:10 238.41 238.31 3.46% TTWO 2025-06-16 15:02:13 238.18 238.13 3.38% TTWO 2025-06-16 16:03:08 239.88 238.60 3.57% TTWO 2025-06-16 17:02:09 240.00 239.00 3.64% TTWO 2025-06-16 18:03:07 240.00 239.00 3.84% TTWO 2025-06-16 19:02:10 238.99 237.41 3.81% TTWO 2025-06-16 20:03:02 0.00 0.00 2.51% 2025-06-17 TTWO 2025-06-17 04:03:03 238.60 221.98 0.00% TTWO 2025-06-17 06:03:07 238.52 222.00 0.00% TTWO 2025-06-17 07:02:14 238.60 229.82 -0.20% TTWO 2025-06-17 08:03:05 238.49 237.06 -0.26% TTWO 2025-06-17 09:02:07 238.82 237.05 0.00% TTWO 2025-06-17 10:03:07 237.88 237.70 -0.39% TTWO 2025-06-17 11:02:10 237.61 237.45 -0.48% TTWO 2025-06-17 12:03:08 238.54 238.37 -0.06% TTWO 2025-06-17 13:02:14 237.65 237.49 -0.46% TTWO 2025-06-17 14:03:07 236.77 236.63 -0.83% TTWO 2025-06-17 15:02:16 237.40 237.29 -0.53% TTWO 2025-06-17 16:03:04 238.00 237.44 -0.50% TTWO 2025-06-17 17:02:08 238.00 236.00 -0.71% TTWO 2025-06-17 18:03:04 237.50 237.45 -0.71% TTWO 2025-06-17 19:02:14 237.50 236.00 -0.48% TTWO 2025-06-17 20:03:06 0.00 0.00 -0.48% 2025-06-18 TTWO 2025-06-18 04:03:07 240.86 231.52 -0.48% TTWO 2025-06-18 06:03:12 240.00 238.59 0.80% TTWO 2025-06-18 07:02:17 240.00 231.52 0.41% TTWO 2025-06-18 08:03:08 238.59 231.52 0.20% TTWO 2025-06-18 09:02:16 238.38 236.88 0.21% TTWO 2025-06-18 10:03:08 236.23 236.12 -0.57% TTWO 2025-06-18 11:02:19 240.73 240.61 1.30% TTWO 2025-06-18 12:03:05 239.77 239.57 0.91% TTWO 2025-06-18 13:02:13 240.04 239.93 1.01% TTWO 2025-06-18 14:03:08 239.12 238.92 0.65% TTWO 2025-06-18 15:02:19 238.06 237.91 0.25% TTWO 2025-06-18 16:03:14 240.83 237.62 0.41% TTWO 2025-06-18 17:02:13 240.86 237.62 0.41% TTWO 2025-06-18 19:02:16 240.86 238.00 0.41% TTWO 2025-06-18 20:03:08 0.00 0.00 0.21% 2025-06-20 TTWO 2025-06-20 04:03:03 245.00 238.50 0.21% TTWO 2025-06-20 05:02:07 240.99 237.09 0.00% TTWO 2025-06-20 06:03:02 240.99 237.32 0.00% TTWO 2025-06-20 07:02:15 240.99 237.40 0.00% TTWO 2025-06-20 09:02:10 239.38 238.61 0.37% TTWO 2025-06-20 10:03:09 241.44 241.20 1.24% TTWO 2025-06-20 11:02:13 240.62 240.34 0.83% TTWO 2025-06-20 12:03:05 240.75 240.63 0.92% TTWO 2025-06-20 13:02:10 240.32 240.10 0.71% TTWO 2025-06-20 14:03:09 239.01 238.88 0.18% TTWO 2025-06-20 15:02:10 238.22 238.11 -0.12% TTWO 2025-06-20 16:17:29 239.70 237.00 0.21% TTWO 2025-06-20 17:16:28 239.70 237.02 0.00% TTWO 2025-06-20 18:19:12 239.44 237.94 -0.12% TTWO 2025-06-20 19:02:20 239.52 238.02 -0.12% TTWO 2025-06-20 20:02:58 0.00 0.00 -0.12% 2025-06-23 TTWO 2025-06-23 04:03:05 260.00 221.98 0.00% TTWO 2025-06-23 05:02:09 239.51 238.51 0.05% TTWO 2025-06-23 06:03:05 239.51 238.51 0.26% TTWO 2025-06-23 07:02:11 239.51 238.51 0.41% TTWO 2025-06-23 09:12:25 239.03 238.50 0.06% TTWO 2025-06-23 10:05:27 239.94 239.60 0.60% TTWO 2025-06-23 11:02:54 241.42 241.26 1.27% TTWO 2025-06-23 12:02:26 241.06 240.95 1.09% TTWO 2025-06-23 13:02:54 239.77 239.63 0.56% TTWO 2025-06-23 14:02:30 241.49 241.28 1.27% TTWO 2025-06-23 15:02:52 241.16 241.01 1.14% TTWO 2025-06-23 16:02:29 242.00 239.22 1.36% TTWO 2025-06-23 17:02:48 242.00 239.22 1.10% TTWO 2025-06-23 18:02:25 242.00 241.59 1.44% TTWO 2025-06-23 19:02:48 243.00 241.59 1.52% TTWO 2025-06-23 20:02:23 0.00 0.00 1.78% 2025-06-24 TTWO 2025-06-24 04:03:04 253.00 221.98 1.78% TTWO 2025-06-24 05:02:16 253.00 242.34 0.42% TTWO 2025-06-24 06:03:07 242.56 242.34 0.42% TTWO 2025-06-24 07:02:23 255.00 241.81 0.30% TTWO 2025-06-24 08:03:03 255.00 242.59 0.42% TTWO 2025-06-24 09:02:15 242.99 242.00 0.59% TTWO 2025-06-24 10:03:04 243.00 242.74 0.57% TTWO 2025-06-24 11:02:19 244.07 243.78 1.00% TTWO 2025-06-24 12:03:04 244.58 244.40 1.21% TTWO 2025-06-24 13:02:26 243.57 243.47 0.81% TTWO 2025-06-24 14:03:04 243.52 243.46 0.81% TTWO 2025-06-24 15:02:16 243.14 243.02 0.63% TTWO 2025-06-24 16:03:07 244.95 242.40 0.58% TTWO 2025-06-24 17:02:20 245.00 242.40 0.98% TTWO 2025-06-24 18:03:04 243.78 242.43 0.98% TTWO 2025-06-24 19:02:19 243.70 242.42 0.98% TTWO 2025-06-24 20:02:56 0.00 0.00 0.61% 2025-06-25 TTWO 2025-06-25 04:02:59 252.50 243.05 0.00% TTWO 2025-06-25 05:02:19 247.95 240.01 0.39% TTWO 2025-06-25 06:03:00 247.95 242.88 -0.06% TTWO 2025-06-25 07:02:15 246.31 243.05 -0.27% TTWO 2025-06-25 08:03:05 245.99 243.13 -0.27% TTWO 2025-06-25 09:02:19 244.50 243.22 0.52% TTWO 2025-06-25 10:03:10 243.70 243.51 0.25% TTWO 2025-06-25 11:02:23 243.51 243.44 0.17% TTWO 2025-06-25 12:03:09 242.80 242.69 -0.12% TTWO 2025-06-25 13:02:21 242.37 242.17 -0.36% TTWO 2025-06-25 14:03:06 242.54 242.41 -0.28% TTWO 2025-06-25 15:02:17 242.77 242.63 -0.17% TTWO 2025-06-25 16:03:03 243.27 240.33 -0.58% TTWO 2025-06-25 17:02:18 242.37 240.33 -0.60% TTWO 2025-06-25 18:03:02 242.19 240.67 -0.60% TTWO 2025-06-25 19:02:25 241.98 240.79 -0.68% TTWO 2025-06-25 20:02:58 0.00 0.00 -0.68% 2025-06-26 TTWO 2025-06-26 04:03:11 252.50 238.00 -0.68% TTWO 2025-06-26 05:02:20 245.41 241.87 0.56% TTWO 2025-06-26 06:03:03 245.41 239.22 0.56% TTWO 2025-06-26 07:02:22 243.00 241.87 0.33% TTWO 2025-06-26 08:03:03 242.64 241.87 0.29% TTWO 2025-06-26 09:02:21 242.40 240.95 0.08% TTWO 2025-06-26 10:03:04 240.69 240.47 -0.42% TTWO 2025-06-26 11:02:16 240.53 240.46 -0.45% TTWO 2025-06-26 12:03:05 240.74 240.56 -0.42% TTWO 2025-06-26 13:02:21 239.68 239.53 -0.84% TTWO 2025-06-26 14:03:04 238.95 238.86 -1.13% TTWO 2025-06-26 15:02:17 239.29 239.18 -0.98% TTWO 2025-06-26 16:03:00 239.00 238.00 -1.04% TTWO 2025-06-26 17:02:14 241.77 238.49 -1.11% TTWO 2025-06-26 18:03:09 240.00 238.49 -1.11% TTWO 2025-06-26 19:02:20 240.00 238.49 -1.29% TTWO 2025-06-26 20:03:02 0.00 0.00 -1.11% 2025-06-27 TTWO 2025-06-27 04:03:04 252.50 237.00 0.27% TTWO 2025-06-27 05:00:49 252.50 239.33 0.19% TTWO 2025-06-27 06:00:51 243.99 239.33 0.00% TTWO 2025-06-27 07:00:46 252.50 237.00 -0.39% TTWO 2025-06-27 08:00:58 240.00 239.01 -0.39% TTWO 2025-06-27 09:00:44 239.39 239.27 0.02% TTWO 2025-06-27 10:00:54 241.47 241.21 0.84% TTWO 2025-06-27 11:00:45 241.16 241.06 0.73% TTWO 2025-06-27 12:00:53 240.82 240.76 0.59% TTWO 2025-06-27 13:00:43 240.15 239.98 0.31% TTWO 2025-06-27 14:00:52 239.90 239.73 0.24% TTWO 2025-06-27 15:00:55 239.23 239.10 -0.07% TTWO 2025-06-27 16:00:51 241.41 241.30 0.84% TTWO 2025-06-27 17:00:42 241.80 238.10 0.30% TTWO 2025-06-27 18:00:43 241.00 238.10 0.67% TTWO 2025-06-27 19:00:36 241.00 240.01 0.67% TTWO 2025-06-27 20:00:54 241.43 240.12 0.69% TTWO 2025-06-27 21:00:42 0.00 0.00 0.69% 2025-06-30 TTWO 2025-06-30 05:00:48 245.29 241.41 0.01% TTWO 2025-06-30 06:00:50 242.70 241.41 0.17% TTWO 2025-06-30 07:00:47 242.29 239.55 0.24% TTWO 2025-06-30 08:00:52 242.10 241.01 -0.10% TTWO 2025-06-30 09:00:48 242.10 241.10 -0.03% TTWO 2025-06-30 10:00:51 244.20 244.01 1.12% TTWO 2025-06-30 11:00:45 243.26 243.20 0.76% TTWO 2025-06-30 12:00:49 240.80 240.56 -0.34% TTWO 2025-06-30 13:00:46 242.17 241.95 0.28% TTWO 2025-06-30 14:00:58 241.42 241.24 -0.05% TTWO 2025-06-30 15:00:45 241.97 241.90 0.21% TTWO 2025-06-30 16:00:57 242.86 242.81 0.58% TTWO 2025-06-30 17:00:49 243.50 242.05 0.31% TTWO 2025-06-30 18:01:01 243.00 242.08 0.58% TTWO 2025-06-30 19:00:42 242.97 241.81 0.65% TTWO 2025-06-30 20:00:50 243.00 242.12 0.65% TTWO 2025-06-30 21:00:42 0.00 0.00 0.65%