Take-Two Interactive Software, Inc.
TTWONASDAQCommunication Services● Active
$212.55
$-1.84(-0.86%)
Market Cap$39.5B
P/E Ratio—
52W High$264.79
52W Low$187.63
Take-Two Interactive Software, Inc.（TTWO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ttwo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$264.79
Oct 15, 2025
-19.7% from here
5-Year Low5Y
$90.00
Nov 8, 2022
+136.2% from low
IPO Priceadj.
$3.92
Apr 15, 1997
+5.3K% since IPO
1 Year Ago
$233.50
Jun 9, 2025
-9.0% in 1Y
5 Years Ago
$184.83
Jun 8, 2021
+15.0% in 5Y
10 Years Ago
$39.66
Jun 8, 2016
+435.9% in 10Y
Historical Price Data · TTWO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $213.98 | $214.36 | $208.50 | $211.88 | $211.88 | 1.4M | -0.98% |
| Jun 5, 2026 | $217.33 | $220.29 | $212.78 | $214.39 | $214.39 | 2.0M | -1.35% |
| Jun 4, 2026 | $217.01 | $220.75 | $216.35 | $216.65 | $216.65 | 1.9M | -0.17% |
| Jun 3, 2026 | $220.00 | $220.79 | $214.29 | $215.80 | $215.80 | 2.2M | -1.91% |
| Jun 2, 2026 | $222.26 | $224.00 | $217.36 | $222.38 | $222.38 | 2.7M | +0.05% |
| Jun 1, 2026 | $227.99 | $231.02 | $223.88 | $226.98 | $226.98 | 2.6M | -0.44% |
| May 29, 2026 | $218.26 | $227.78 | $217.85 | $224.16 | $224.16 | 6.5M | +2.70% |
| May 28, 2026 | $219.67 | $221.48 | $216.31 | $217.87 | $217.87 | 2.7M | -0.82% |
| May 27, 2026 | $217.97 | $224.11 | $216.40 | $218.46 | $218.46 | 3.0M | +0.22% |
| May 26, 2026 | $225.13 | $230.64 | $220.49 | $220.67 | $220.67 | 3.2M | -1.98% |
| May 22, 2026 | $243.75 | $247.00 | $220.56 | $227.55 | $227.55 | 7.0M | -6.65% |
| May 21, 2026 | $236.30 | $241.91 | $236.10 | $238.08 | $238.08 | 4.2M | +0.75% |
| May 20, 2026 | $236.10 | $237.32 | $233.13 | $236.62 | $236.62 | 1.9M | +0.22% |
| May 19, 2026 | $240.40 | $242.16 | $235.90 | $238.14 | $238.14 | 1.8M | -0.94% |
| May 18, 2026 | $233.35 | $244.13 | $231.96 | $242.16 | $242.16 | 2.3M | +3.78% |
| May 15, 2026 | $243.77 | $246.24 | $240.29 | $242.44 | $242.44 | 2.0M | -0.55% |
| May 14, 2026 | $239.50 | $246.25 | $236.50 | $242.41 | $242.41 | 3.7M | +1.22% |
| May 13, 2026 | $224.93 | $228.95 | $221.73 | $226.99 | $226.99 | 1.7M | +0.92% |
| May 12, 2026 | $224.36 | $228.79 | $221.70 | $225.99 | $225.99 | 1.8M | +0.73% |
| May 11, 2026 | $221.41 | $224.93 | $219.04 | $221.47 | $221.47 | 2.1M | +0.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TTWO
Jan 1 → Dec 31 · 6 years2026-17.8%$257.71 → $211.88
-17.8%
2025+38.6%$184.66 → $256.03
+38.6%
2024+14.9%$160.14 → $184.08
+14.9%
2023+52.9%$105.26 → $160.95
+52.9%
2022-41.1%$176.84 → $104.13
-41.1%
2021-3.9%$184.94 → $177.72
-3.9%
Best Year2023 · +52.9%
Worst Year2022 · -41.1%
Positive Years3 / 6
Avg Annual Return+7.3%
6Y Total Return+14.6%
6Y CAGR~+2.3% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.76+0.00%
Mkt Cap $4.40T
Alphabet Inc.
GOOG
$360.99+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$589.55+0.00%
Mkt Cap $1.50T
Netflix, Inc.
NFLX
$82.86+0.00%
Mkt Cap $348.9B
T-Mobile US, Inc.
TMUS
$178.74+0.00%
Mkt Cap $193.4B
Verizon Communications Inc.
VZ
$45.45+0.00%
Mkt Cap $189.8B
The Walt Disney Company
DIS
$99.22+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$504.35+0.00%
Mkt Cap $103.7BWhat If You Invested in TTWO?
If you invested $1,000 in TTWO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,359
Total Return+435.9%
CAGR~+18.3% / yr
Profit+$4,359
Based on Jun 8, 2016 · $39.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Take-Two Interactive Software, Inc.（TTWO）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $212.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TTWO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TTWO 历史股价FMP 日线复权 OHLCV