GPW · TTWO · stock
Take-Two Interactive Software, Inc. (TTWO) stock price history
Every GPW trading session of Take-Two Interactive Software, Inc. from Aug 27, 2025 to Sep 28, 2026: 273 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.
TTWO adjusted close, 2025 to 2026
- PLN 979.50
- All time high, 2026
- PLN 992.00
- 52 week high, PLN 676.00 low
- 273
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TTWO key facts
- Take-Two Interactive Software, Inc. (TTWO) closed at PLN 786.00 on Sep 28, 2026 on GPW.
- TTWO's all time high close is PLN 979.50, set on Jul 8, 2026; its all time low close is PLN 676.00 on Feb 13, 2026.
- TTWO's 52 week range is PLN 676.00 to PLN 992.00.
- TTWO returned -12.5% over the year to Sep 28, 2026.
- Since Aug 27, 2025 TTWO returned -8%, -7.4% a year compounded.
- TTWO's deepest drawdown was -29.4% from Nov 3, 2025 to Feb 13, 2026.
- DataCedar holds 273 daily sessions of TTWO history from Aug 27, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TTWO price chart, 2025 to 2026
TTWO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -13.1% |
| 6 months | +9.9% |
| Year to date | -15.3% |
| 1 year | -12.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 27, 2025 | -8.0% |
| Compound annual growth, 1.1 years | -7.4% |
TTWO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 979.50 on Jul 8, 2026
- All time low close
- PLN 676.00 on Feb 13, 2026
- 52 week high
- PLN 992.00 on Jul 7, 2026
- 52 week low
- PLN 676.00 on Feb 13, 2026
- Deepest drawdown
- -29.4% from Nov 3, 2025 to Feb 13, 2026, recovered Jul 7, 2026
- Best single session
- +14.0% on Jun 2, 2026
- Worst single session
- -19.1% on May 28, 2026
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 31%
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. 2025 starts on Aug 27, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 928.20 | PLN 992.00 | PLN 676.00 | PLN 786.00 | -15.3% | 2.8K | 187 |
| 2025 | PLN 854.60 | PLN 957.80 | PLN 853.00 | PLN 928.20 | n/a | 234 | 86 |
TTWO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 786.00 | -4.6% |
| August 2026 | PLN 824.00 | -11.4% |
| July 2026 | PLN 930.00 | -1.3% |
| June 2026 | PLN 942.00 | +30.3% |
| May 2026 | PLN 723.00 | -8.5% |
| April 2026 | PLN 790.50 | +7.9% |
| March 2026 | PLN 732.90 | -3.5% |
| February 2026 | PLN 759.30 | -12.1% |
| January 2026 | PLN 863.40 | -7.0% |
| December 2025 | PLN 928.20 | +3.3% |
| November 2025 | PLN 898.40 | -5.3% |
| October 2025 | PLN 948.20 | +0.3% |
About the TTWO data
Daily bars. 273 sessions from Aug 27, 2025 to Sep 28, 2026, one row per GPW 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 GPW trading days; minute timestamps are UTC. Prices are in PLN. 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 Aug 27, 2025, 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 GPW
Common questions
TTWO share price history
