Take Two Interactive Software Stock Price History
| TTWO Stock | USD 239.51 0.60 0.25% |
Below is the normalized historical share price chart for Take Two Interactive Software extending back to April 15, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Take Two stands at 239.51, as last reported on the 4th of July, with the highest price reaching 242.28 and the lowest price hitting 238.82 during the day.
If you're considering investing in Take Stock, it is important to understand the factors that can impact its price. Take Two appears to be very steady, given 3 months investment horizon. Take Two Interactive owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.17, which indicates the firm had a 0.17 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Take Two Interactive Software, which you can use to evaluate the volatility of the company. Please review Take Two's Coefficient Of Variation of 976.91, risk adjusted performance of 0.1693, and Semi Deviation of 2.29 to confirm if our risk estimates are consistent with your expectations. At this time, Take Two's Liabilities And Stockholders Equity is very stable compared to the past year. As of the 4th of July 2025, Other Stockholder Equity is likely to grow to about 9.8 B, while Total Stockholder Equity is likely to drop about 1.6 B. . Take Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of April 1997 | 200 Day MA 197.2402 | 50 Day MA 231.5786 | Beta 1.029 |
Sharpe Ratio = 0.1687
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | TTWO | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.99 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.34 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average Take Two is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Take Two by adding it to a well-diversified portfolio.
Price Book 20.4909 | Enterprise Value Ebitda 63.789 | Price Sales 7.7948 | Shares Float 165.3 M | Wall Street Target Price 243.0522 |
Take Two Stock Price History Chart
There are several ways to analyze Take Stock price data. The simplest method is using a basic Take candlestick price chart, which shows Take Two price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 24, 2025 | 243.05 |
| Lowest Price | April 8, 2025 | 196.25 |
Take Two July 4, 2025 Stock Price Synopsis
Various analyses of Take Two's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Take Stock. It can be used to describe the percentage change in the price of Take Two from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Take Stock.| Take Two Price Daily Balance Of Power | (0.17) | |
| Take Two Price Rate Of Daily Change | 1.00 | |
| Take Two Price Action Indicator | (1.34) |
Take Two July 4, 2025 Stock Price Analysis
Take Stock Price History Data
The price series of Take Two for the period between Sat, Apr 5, 2025 and Fri, Jul 4, 2025 has a statistical range of 48.47 with a coefficient of variation of 5.48. The price distribution for the period has arithmetic mean of 225.25. The median price for the last 90 days is 226.74. The company completed stock split (3:2) on 12th of April 2005.| Open | High | Low | Close | Volume | ||
07/04/2025 | 239.93 | 242.28 | 238.82 | 239.51 | ||
07/03/2025 | 240.16 | 240.99 | 237.01 | 240.11 | 1,008,273 | |
07/02/2025 | 239.93 | 242.28 | 238.82 | 239.51 | 1,640,728 | |
07/01/2025 | 242.43 | 243.90 | 238.11 | 240.10 | 1,932,540 | |
06/30/2025 | 242.68 | 244.50 | 237.31 | 242.85 | 3,236,631 | |
| 06/27/2025 | 239.55 | 241.91 | 238.88 | 241.44 | 4,576,627 | |
06/26/2025 | 241.38 | 242.76 | 238.66 | 239.33 | 1,666,225 | |
| 06/25/2025 | 243.47 | 244.44 | 240.81 | 241.64 | 1,526,831 | |
06/24/2025 | 242.37 | 245.08 | 240.62 | 243.05 | 1,943,274 | |
| 06/23/2025 | 238.31 | 241.96 | 235.55 | 241.59 | 1,718,440 | |
06/20/2025 | 240.09 | 242.28 | 236.98 | 238.37 | 3,448,468 | |
| 06/18/2025 | 237.70 | 242.09 | 235.67 | 238.50 | 2,510,081 | |
| 06/17/2025 | 238.61 | 239.56 | 236.15 | 237.52 | 1,713,236 | |
| 06/16/2025 | 230.95 | 240.44 | 230.67 | 238.60 | 2,218,856 | |
| 06/13/2025 | 232.93 | 235.80 | 229.59 | 230.23 | 2,011,365 | |
06/12/2025 | 234.12 | 237.39 | 233.61 | 234.46 | 1,441,152 | |
06/11/2025 | 234.33 | 235.67 | 232.24 | 234.74 | 1,277,530 | |
06/10/2025 | 233.47 | 235.62 | 231.90 | 234.91 | 1,596,624 | |
06/09/2025 | 232.27 | 234.33 | 230.39 | 233.50 | 1,426,216 | |
| 06/06/2025 | 232.98 | 233.20 | 230.47 | 232.72 | 1,497,084 | |
06/05/2025 | 229.55 | 232.78 | 228.83 | 231.03 | 2,340,237 | |
06/04/2025 | 229.52 | 230.40 | 227.20 | 229.18 | 1,757,389 | |
06/03/2025 | 227.00 | 229.85 | 224.00 | 229.65 | 1,832,244 | |
06/02/2025 | 226.10 | 227.63 | 222.12 | 227.60 | 2,472,628 | |
| 05/30/2025 | 225.40 | 226.95 | 224.26 | 226.28 | 3,647,903 | |
05/29/2025 | 228.66 | 228.66 | 223.72 | 225.39 | 2,137,522 | |
| 05/28/2025 | 226.34 | 229.88 | 226.34 | 228.33 | 2,077,566 | |
05/27/2025 | 226.00 | 227.50 | 224.00 | 226.27 | 2,371,999 | |
05/23/2025 | 225.92 | 226.16 | 224.00 | 224.99 | 1,862,764 | |
05/22/2025 | 228.03 | 228.40 | 223.12 | 226.01 | 4,750,879 | |
| 05/21/2025 | 228.03 | 231.64 | 226.67 | 226.76 | 6,080,656 | |
05/20/2025 | 233.02 | 237.62 | 232.54 | 237.50 | 1,726,858 | |
05/19/2025 | 226.74 | 235.72 | 225.45 | 234.66 | 2,189,889 | |
05/16/2025 | 236.58 | 240.78 | 226.11 | 226.74 | 4,377,077 | |
05/15/2025 | 228.75 | 233.76 | 228.40 | 232.34 | 3,081,518 | |
05/14/2025 | 225.71 | 229.67 | 224.89 | 229.50 | 2,139,724 | |
05/13/2025 | 225.86 | 228.30 | 224.31 | 226.16 | 2,116,687 | |
05/12/2025 | 226.08 | 227.89 | 219.41 | 226.25 | 2,080,340 | |
05/09/2025 | 225.45 | 227.49 | 223.05 | 226.55 | 1,523,754 | |
05/08/2025 | 227.11 | 227.98 | 224.39 | 225.45 | 1,774,222 | |
05/07/2025 | 232.11 | 232.94 | 225.34 | 226.34 | 2,786,220 | |
05/06/2025 | 223.51 | 232.21 | 222.24 | 231.84 | 2,811,998 | |
05/05/2025 | 218.50 | 225.82 | 217.74 | 225.32 | 2,828,237 | |
05/02/2025 | 214.45 | 224.72 | 211.00 | 219.50 | 8,966,862 | |
05/01/2025 | 234.12 | 238.00 | 233.42 | 235.17 | 2,175,085 | |
04/30/2025 | 227.00 | 234.09 | 225.40 | 233.32 | 2,233,881 | |
04/29/2025 | 225.20 | 231.23 | 225.20 | 230.71 | 1,619,404 | |
04/28/2025 | 227.25 | 229.00 | 223.59 | 225.55 | 2,071,652 | |
04/25/2025 | 222.65 | 225.49 | 222.28 | 225.38 | 1,534,288 | |
04/24/2025 | 213.80 | 224.58 | 213.30 | 222.69 | 2,966,631 | |
04/23/2025 | 212.07 | 215.97 | 211.00 | 213.30 | 1,713,444 | |
04/22/2025 | 208.13 | 211.75 | 207.07 | 209.97 | 1,493,048 | |
04/21/2025 | 210.84 | 211.34 | 202.41 | 205.16 | 1,744,055 | |
04/17/2025 | 213.67 | 214.80 | 211.46 | 212.77 | 1,059,891 | |
04/16/2025 | 213.80 | 215.85 | 209.17 | 211.40 | 1,228,674 | |
04/15/2025 | 212.75 | 215.35 | 211.95 | 214.60 | 1,267,466 | |
04/14/2025 | 214.00 | 216.00 | 210.99 | 212.95 | 1,220,584 | |
04/11/2025 | 204.83 | 212.85 | 202.26 | 212.07 | 2,647,772 | |
04/10/2025 | 205.01 | 206.36 | 196.65 | 204.41 | 2,257,263 | |
04/09/2025 | 194.34 | 209.39 | 194.12 | 208.13 | 2,819,533 | |
04/08/2025 | 201.61 | 205.21 | 193.11 | 196.25 | 2,230,320 |
About Take Two Stock history
Take Two investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Take is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Take Two Interactive will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Take Two stock prices may prove useful in developing a viable investing in Take Two
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 175.1 M | 94.8 M | |
| Net Loss | -1 B | -961.6 M |
Take Two Stock Technical Analysis
Take Two technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Transaction History Now
Transaction HistoryView history of all your transactions and understand their impact on performance |
| All Next | Launch Module |
Take Two Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Take Two's price direction in advance. Along with the technical and fundamental analysis of Take Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Take to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1693 | |||
| Jensen Alpha | 0.2199 | |||
| Total Risk Alpha | 0.0754 | |||
| Sortino Ratio | 0.044 | |||
| Treynor Ratio | (1.90) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Take Two Interactive Software. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in housing. You can also try the CEOs Directory module to screen CEOs from public companies around the world.
Is Interactive Home Entertainment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Take Two. If investors know Take will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Take Two listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.50) | Earnings Share (25.57) | Revenue Per Share 32.174 | Quarterly Revenue Growth 0.131 | Return On Assets (0.03) |
The market value of Take Two Interactive is measured differently than its book value, which is the value of Take that is recorded on the company's balance sheet. Investors also form their own opinion of Take Two's value that differs from its market value or its book value, called intrinsic value, which is Take Two's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Take Two's market value can be influenced by many factors that don't directly affect Take Two's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Take Two's value and its price as these two are different measures arrived at by different means. Investors typically determine if Take Two is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Take Two's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.