BMV · TTWO · stock

Take-Two Interactive Software, Inc. (TTWO) stock price history

Every BMV trading session of Take-Two Interactive Software, Inc. from Jun 17, 2020 to Sep 29, 2026: 1,582 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TTWO data, free keyYear by year table

TTWO adjusted close, 2020 to 2026

TTWOTake-Two Interactive Software, Inc.
MX$3,665-22.0% over one year
202120222023202420252026
MX$4,850
All time high, 2025
MX$4,850
52 week high, MX$3,279 low
1,582
Daily sessions since 2020

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

TTWO key facts

  • Take-Two Interactive Software, Inc. (TTWO) closed at MX$3,665 on Sep 29, 2026 on BMV.
  • TTWO's all time high close is MX$4,850, set on Oct 15, 2025; its all time low close is MX$1,903 on Nov 10, 2022.
  • TTWO's 52 week range is MX$3,279 to MX$4,850.
  • TTWO returned -22.0% over the year to Sep 29, 2026 and +23.2% over five years.
  • Since Jun 17, 2020 TTWO returned +20%, +3.0% a year compounded.
  • TTWO's deepest drawdown was -52.1% from Aug 6, 2020 to Nov 10, 2022.
  • DataCedar holds 1,582 daily sessions of TTWO history from Jun 17, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TTWO price chart, 2020 to 2026

TTWO adjusted close, Jun 17, 2020 to Sep 29, 2026MX$1,931MX$2,904MX$3,877MX$4,8502020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TTWO returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-8.4%
3 months-15.6%
6 months+7.3%
Year to date-21.1%
1 year-22.0%
3 years+49.4%
5 years+23.2%
10 yearsn/a
Since Jun 17, 2020+20.4%
Compound annual growth, 6.3 years+3.0%

TTWO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$4,850 on Oct 15, 2025
All time low close
MX$1,903 on Nov 10, 2022
52 week high
MX$4,850 on Oct 15, 2025
52 week low
MX$3,279 on Feb 6, 2026
Deepest drawdown
-52.1% from Aug 6, 2020 to Nov 10, 2022, recovered Nov 29, 2024
Best single session
+15.1% on Feb 7, 2025
Worst single session
-31.4% on May 12, 2022
Volatility, 1 year annualised
34.4%
Sessions closing higher, 1 year
31%
Best calendar year
2023, +42%
Worst calendar year
2022, -46%

TTWO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 17, 2020; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$4,647MX$4,647MX$3,279MX$3,665-21.1%112.8K186
2025MX$3,769MX$4,850MX$3,693MX$4,646+23.3%118K251
2024MX$2,750MX$4,000MX$2,390MX$3,769+37.2%101.7K251
2023MX$1,941MX$2,900MX$1,941MX$2,746+41.5%66.4K251
2022MX$3,615MX$3,615MX$1,900MX$1,941-46.3%66K252
2021MX$3,871MX$3,950MX$2,877MX$3,615-6.6%50K253
2020MX$3,043MX$3,976MX$3,043MX$3,871n/a27.7K138

TTWO monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$3,665-2.0%
August 2026MX$3,738-9.5%
July 2026MX$4,130-5.5%
June 2026MX$4,370+12.1%
May 2026MX$3,900+2.9%
April 2026MX$3,792+8.6%
March 2026MX$3,491-5.6%
February 2026MX$3,700-2.0%
January 2026MX$3,775-18.7%
December 2025MX$4,646+5.1%
November 2025MX$4,420-5.8%
October 2025MX$4,691-0.2%

About the TTWO data

Daily bars. 1,582 sessions from Jun 17, 2020 to Sep 29, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 17, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TTWO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • TSMN Taiwan Semiconductor Manufacturing Company Limited
  • TSN Tyson Foods, Inc.
  • TTD The Trade Desk, Inc.
  • TTMI TTM Technologies, Inc.
  • TWLO Twilio Inc.
  • TX Ternium S.A.
  • TXN Texas Instruments Incorporated
  • U Unity Software Inc.

Common questions

TTWO share price history

Start with any symbol.

Start free