Upgrade to gain access to exclusive features and add your profile photo.Learn More
Forbes does not accept payment for placement on lists.
Take-Two Interactive Software, Inc. engages in the development, publishing, and marketing of interactive software games. Its products are designed for console systems, handheld gaming systems, and personal computers including smart phones and tablets; and are delivered through physical retail, digital download, online platforms, and cloud streaming services. It operates through the following geographical segments: United States, Europe, Asia Pacific, and Canada and Latin America. The company was founded by Ryan A. Brant in 1993 and is headquartered in New York, NY.
DATE | OPEN | HIGH | LOW | CLOSE | ADJUSTED CLOSE | VOLUME |
Jul 14, 2025 | 234.00 | 239.16 | 233.50 | 238.46 | 238.46 | 1,339,955 |
Jul 11, 2025 | 235.78 | 236.53 | 233.15 | 233.92 | 233.92 | 142,946 |
Jul 10, 2025 | 241.67 | 242.53 | 234.60 | 235.33 | 235.33 | 2,472,205 |
Jul 9, 2025 | 241.35 | 243.18 | 240.16 | 242.23 | 242.23 | 1,369,512 |
Jul 8, 2025 | 242.53 | 243.13 | 239.51 | 240.56 | 240.56 | 1,083,344 |
Jul 7, 2025 | 240.64 | 243.19 | 239.84 | 242.53 | 242.53 | 192,454 |
Jul 3, 2025 | 240.16 | 240.99 | 237.01 | 240.11 | 240.11 | 1,008,273 |
Jul 2, 2025 | 239.93 | 242.28 | 238.82 | 239.51 | 239.51 | 1,640,728 |
Jul 1, 2025 | 242.43 | 243.90 | 238.11 | 240.10 | 240.10 | 1,932,647 |
Jun 30, 2025 | 242.68 | 244.50 | 237.31 | 242.85 | 242.85 | 3,236,744 |