# Price History for TTWO

> End-of-day price history, dividends, and splits for TTWO.

Data as of Nov 10, 2026 (end of day).

## TTWO quote

| Field | Value |
|---|---|
| Last | 224.64 |
| Change | +17.24 |
| Open | 218.25 |
| Previous | 207.40 |
| High | 229.46 |
| Low | 214.29 |
| Bid | - |
| Ask | - |
| Volume | 8,191,178 |
| Trades | - |
| Dividend | 0.00 |
| Yield | 0.00% |
| Ex-Div | Sep 25, 2008 |
| Split Date | Apr 12, 2005 |
| Impl Vol | 65.8% |
| Hist Vol | 33.5% |
| Opt Volume | 56,683 |
| Open Int | 348,725 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/TTWO.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 218.25 | 229.46 | 214.29 | 224.64 | +17.24 | 8,191,178 | 56,683 | 0.658 | 0.335 |
| Nov 9, 2026 | 216.26 | 217.00 | 206.36 | 207.40 | -7.47 | 5,483,251 | 36,017 | 0.846 | 0.325 |
| Nov 6, 2026 | 210.63 | 217.70 | 209.72 | 214.87 | +1.51 | 3,081,818 | 22,672 | 0.760 | 0.334 |
| Nov 5, 2026 | 214.87 | 218.78 | 207.10 | 213.36 | +4.46 | 5,858,904 | 14,166 | 0.688 | 0.334 |
| Nov 4, 2026 | 199.23 | 213.00 | 197.95 | 208.90 | +13.91 | 4,403,342 | 46,000 | 0.697 | 0.334 |
| Nov 3, 2026 | 193.50 | 197.43 | 192.96 | 194.99 | +2.89 | 2,285,179 | 9,186 | 0.659 | 0.327 |
| Nov 2, 2026 | 191.01 | 196.00 | 190.34 | 192.10 | +1.93 | 2,744,726 | 10,305 | 0.621 | 0.326 |
| Oct 30, 2026 | 192.10 | 194.34 | 183.86 | 190.17 | -3.22 | 3,564,147 | 20,108 | 0.595 | 0.326 |
| Oct 29, 2026 | 196.23 | 196.43 | 191.58 | 193.39 | -1.90 | 2,296,252 | 21,883 | 0.503 | 0.326 |
| Oct 28, 2026 | 200.23 | 201.50 | 195.03 | 195.29 | -5.99 | 2,091,966 | 12,233 | 0.507 | 0.326 |
| Oct 27, 2026 | 204.39 | 204.51 | 199.60 | 201.28 | -2.07 | 1,942,310 | 6,723 | 0.540 | 0.325 |
| Oct 26, 2026 | 203.74 | 204.07 | 199.90 | 203.35 | -0.34 | 1,657,932 | 13,358 | 0.482 | 0.325 |
| Oct 23, 2026 | 207.64 | 208.38 | 203.53 | 203.69 | -4.12 | 1,517,674 | 16,823 | 0.359 | 0.325 |
| Oct 22, 2026 | 206.48 | 212.00 | 206.45 | 207.81 | +1.65 | 2,330,409 | 12,472 | 0.547 | 0.324 |
| Oct 21, 2026 | 206.36 | 208.40 | 204.28 | 206.16 | -0.54 | 2,159,692 | 5,460 | 0.503 | 0.324 |
| Oct 20, 2026 | 205.65 | 207.37 | 204.95 | 206.70 | +1.78 | 1,290,374 | 8,533 | 0.516 | 0.324 |
| Oct 19, 2026 | 205.19 | 206.57 | 204.00 | 204.92 | -0.36 | 1,683,248 | 18,466 | 0.458 | 0.324 |
| Oct 16, 2026 | 210.54 | 212.16 | 203.71 | 205.28 | -4.10 | 2,493,936 | 16,088 | 0.430 | 0.324 |
| Oct 15, 2026 | 202.92 | 210.81 | 202.49 | 209.38 | +8.15 | 3,142,410 | 19,651 | 0.438 | 0.324 |
| Oct 14, 2026 | 203.12 | 206.71 | 200.93 | 201.23 | +0.91 | 2,602,579 | 10,280 | 0.490 | 0.322 |
| Oct 13, 2026 | 209.09 | 209.55 | 196.30 | 200.32 | -8.50 | 5,189,878 | 35,224 | 0.489 | 0.322 |
| Oct 12, 2026 | 213.51 | 214.68 | 206.56 | 208.82 | -4.62 | 1,864,174 | 14,031 | 0.435 | 0.320 |
| Oct 9, 2026 | 211.95 | 215.66 | 210.00 | 213.44 | +4.07 | 1,924,219 | 11,749 | 0.425 | 0.319 |
| Oct 8, 2026 | 204.75 | 212.33 | 203.72 | 209.37 | +5.36 | 2,704,349 | 20,071 | 0.419 | 0.319 |
| Oct 7, 2026 | 201.53 | 205.89 | 201.32 | 204.01 | +1.48 | 2,134,204 | 7,554 | 0.412 | 0.318 |
| Oct 6, 2026 | 203.31 | 205.01 | 201.70 | 202.53 | -0.93 | 2,046,728 | 6,640 | 0.438 | 0.318 |
| Oct 5, 2026 | 202.73 | 204.59 | 201.58 | 203.46 | +0.73 | 2,191,135 | 5,741 | 0.387 | 0.318 |
| Oct 2, 2026 | 203.69 | 204.68 | 201.20 | 202.73 | +0.00 | 1,562,044 | 10,112 | 0.368 | 0.318 |
| Oct 1, 2026 | 207.50 | 207.88 | 200.44 | 203.62 | -3.88 | 2,655,443 | 16,769 | 0.403 | 0.318 |
| Sep 30, 2026 | 203.69 | 210.15 | 203.00 | 207.50 | +4.72 | 2,439,121 | 13,899 | 0.445 | 0.318 |
| Sep 29, 2026 | 202.35 | 203.08 | 200.00 | 202.78 | +0.43 | 1,862,287 | 6,512 | 0.386 | 0.317 |
| Sep 28, 2026 | 200.72 | 203.55 | 199.46 | 202.35 | +0.91 | 1,989,007 | 9,412 | 0.409 | 0.317 |
| Sep 25, 2026 | 203.48 | 203.99 | 200.55 | 201.44 | -1.54 | 2,056,182 | 9,275 | 0.368 | 0.320 |
| Sep 24, 2026 | 207.20 | 209.40 | 202.37 | 202.98 | -3.34 | 2,309,895 | 18,052 | 0.380 | 0.320 |
| Sep 23, 2026 | 206.26 | 208.78 | 203.19 | 206.32 | +0.79 | 2,411,980 | 6,202 | 0.447 | 0.321 |
| Sep 22, 2026 | 211.71 | 211.80 | 204.25 | 205.53 | -4.39 | 2,932,739 | 15,960 | 0.436 | 0.321 |
| Sep 21, 2026 | 206.20 | 210.50 | 204.00 | 209.92 | +4.47 | 2,533,881 | 10,125 | 0.419 | 0.321 |
| Sep 18, 2026 | 210.80 | 211.80 | 205.19 | 205.45 | -5.17 | 5,661,624 | 22,371 | 0.354 | 0.320 |
| Sep 17, 2026 | 212.50 | 213.46 | 207.77 | 210.62 | -1.19 | 2,624,862 | 24,070 | 0.396 | 0.319 |
| Sep 16, 2026 | 211.59 | 215.00 | 210.72 | 211.81 | -0.10 | 2,140,086 | 8,359 | 0.405 | 0.319 |
| Sep 15, 2026 | 220.24 | 220.45 | 211.54 | 211.91 | -11.00 | 2,476,381 | 12,632 | 0.440 | 0.319 |
| Sep 14, 2026 | 218.43 | 224.26 | 214.54 | 222.91 | +7.41 | 2,192,022 | 16,560 | 0.416 | 0.315 |
| Sep 11, 2026 | 217.60 | 219.84 | 215.35 | 215.50 | -1.46 | 1,014,443 | 7,596 | 0.342 | 0.313 |
| Sep 10, 2026 | 209.68 | 219.58 | 209.25 | 216.96 | +5.82 | 2,401,754 | 18,780 | 0.410 | 0.313 |
| Sep 9, 2026 | 212.39 | 213.19 | 208.52 | 211.14 | -2.15 | 2,162,111 | 22,190 | 0.369 | 0.312 |
| Sep 8, 2026 | 213.84 | 216.26 | 210.15 | 213.29 | +0.00 | 2,560,707 | 10,315 | 0.420 | 0.312 |
| Sep 4, 2026 | 211.95 | 216.99 | 211.33 | 214.69 | +0.56 | 2,073,832 | 15,184 | 0.380 | 0.314 |
| Sep 3, 2026 | 216.96 | 220.58 | 213.60 | 214.13 | -2.01 | 2,601,402 | 11,239 | 0.353 | 0.314 |
| Sep 2, 2026 | 216.06 | 220.71 | 214.85 | 216.14 | -0.54 | 2,459,618 | 11,423 | 0.426 | 0.314 |
| Sep 1, 2026 | 217.01 | 219.54 | 214.14 | 216.68 | -3.02 | 2,755,710 | 21,672 | 0.408 | 0.314 |
| Aug 31, 2026 | 233.56 | 234.57 | 216.76 | 219.70 | -15.69 | 6,711,822 | 53,884 | 0.441 | 0.314 |
| Aug 28, 2026 | 239.00 | 240.54 | 232.15 | 235.39 | +2.39 | 3,697,584 | 20,081 | 0.413 | 0.306 |
| Aug 27, 2026 | 234.90 | 238.25 | 225.10 | 233.00 | -0.45 | 4,170,312 | 44,136 | 0.479 | 0.306 |
| Aug 26, 2026 | 232.58 | 241.29 | 232.48 | 233.45 | +0.52 | 2,108,066 | 19,465 | 0.473 | 0.307 |
| Aug 25, 2026 | 233.50 | 237.49 | 232.44 | 232.93 | -0.57 | 1,587,833 | 13,910 | 0.442 | 0.307 |
| Aug 24, 2026 | 239.79 | 242.37 | 232.71 | 233.50 | -6.12 | 2,608,544 | 23,727 | 0.449 | 0.307 |
| Aug 21, 2026 | 242.78 | 245.68 | 239.45 | 239.62 | -0.53 | 1,544,681 | 12,611 | 0.493 | 0.306 |
| Aug 20, 2026 | 236.88 | 241.23 | 231.58 | 240.15 | +3.11 | 2,426,906 | 15,896 | 0.545 | 0.306 |
| Aug 19, 2026 | 242.40 | 246.50 | 236.24 | 237.04 | -5.36 | 2,661,883 | 19,784 | 0.438 | 0.305 |
| Aug 18, 2026 | 243.58 | 248.39 | 241.76 | 242.40 | +0.79 | 1,863,135 | 14,425 | 0.473 | 0.305 |
| Aug 17, 2026 | 245.01 | 247.63 | 241.04 | 241.61 | -5.34 | 1,594,771 | 4,069 | 0.450 | 0.305 |
| Aug 14, 2026 | 242.34 | 248.98 | 242.34 | 246.95 | +5.04 | 1,110,455 | 5,804 | 0.398 | 0.304 |
| Aug 13, 2026 | 243.77 | 245.43 | 239.52 | 241.91 | -1.09 | 1,637,961 | 12,574 | 0.389 | 0.304 |
| Aug 12, 2026 | 248.38 | 248.96 | 242.21 | 243.00 | -7.50 | 1,836,892 | 14,835 | 0.393 | 0.304 |
| Aug 11, 2026 | 253.37 | 254.95 | 247.83 | 250.50 | -3.07 | 2,437,382 | 11,852 | 0.398 | 0.306 |
| Aug 10, 2026 | 247.55 | 256.62 | 247.34 | 253.57 | +7.07 | 3,695,785 | 15,156 | 0.407 | 0.306 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Sep 25, 2008 | Oct 6, 2008 | 0.00 | 0.00 | 0.00% |

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Apr 12, 2005 | 0.667 | Mar 17, 2005 |

## More for TTWO

- [Quote](https://www.optionistics.com/quotes/stock-quotes/TTWO.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/TTWO.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/TTWO.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=TTWO)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/TTWO.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/TTWO.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/TTWO.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/TTWO.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt