Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 220.80 | 224.56 | 220.80 | 221.50 | 221.50 | 313 |
| 2024-08-21 | 214.62 | 220.00 | 214.62 | 218.61 | 218.61 | 334 |
| 2024-08-20 | 205.32 | 213.00 | 204.42 | 211.40 | 211.40 | 210 |
| 2024-08-19 | 205.40 | 205.40 | 200.00 | 203.28 | 203.28 | 142 |
| 2024-08-16 | 202.56 | 206.20 | 200.00 | 205.40 | 205.40 | 104 |
| 2024-08-15 | 198.40 | 202.40 | 198.20 | 200.55 | 200.55 | 189 |
| 2024-08-14 | 194.62 | 199.40 | 194.62 | 198.40 | 198.40 | 356 |
| 2024-08-13 | 204.47 | 204.47 | 197.80 | 198.60 | 198.60 | 353 |
| 2024-08-12 | 199.60 | 205.00 | 199.60 | 203.62 | 203.62 | 802 |
| 2024-08-09 | 196.27 | 199.31 | 195.70 | 199.31 | 199.31 | 194 |
| 2024-08-08 | 197.13 | 198.17 | 190.49 | 191.33 | 191.33 | 210 |
| 2024-08-07 | 199.48 | 199.48 | 190.60 | 191.21 | 191.21 | 176 |
| 2024-08-06 | 201.50 | 201.50 | 197.56 | 197.56 | 197.56 | 1,384 |
| 2024-08-05 | 205.00 | 205.59 | 198.45 | 199.50 | 199.50 | 1,424 |
| 2024-08-02 | 210.00 | 213.78 | 205.00 | 205.00 | 205.00 | 45 |
| 2024-08-01 | 210.01 | 211.89 | 208.01 | 208.01 | 208.01 | 509 |
| 2024-07-31 | 212.33 | 215.00 | 209.71 | 209.71 | 209.71 | 1,571 |
| 2024-07-30 | 211.68 | 215.04 | 211.59 | 212.02 | 212.02 | 96 |
| 2024-07-29 | 213.15 | 214.83 | 211.62 | 211.68 | 211.68 | 52 |
| 2024-07-26 | 213.00 | 213.36 | 211.10 | 213.15 | 213.15 | 98 |
| 2024-07-25 | 220.36 | 220.36 | 212.74 | 213.18 | 213.18 | 211 |
| 2024-07-24 | 212.13 | 218.17 | 209.79 | 218.17 | 218.17 | 400 |
| 2024-07-23 | 211.47 | 212.73 | 210.09 | 211.70 | 211.70 | 179 |
| 2024-07-22 | 212.31 | 212.31 | 206.54 | 208.79 | 208.79 | 92 |
| 2024-07-19 | 210.00 | 212.31 | 208.20 | 212.31 | 212.31 | 183 |
| 2024-07-18 | 206.44 | 210.59 | 206.44 | 210.00 | 210.00 | 67 |
| 2024-07-17 | 218.40 | 218.40 | 206.01 | 206.01 | 206.01 | 66 |
| 2024-07-16 | 208.95 | 210.18 | 207.29 | 209.58 | 209.58 | 91 |
| 2024-07-15 | 208.61 | 209.58 | 204.96 | 208.53 | 208.53 | 78 |
| 2024-07-12 | 206.36 | 210.00 | 206.36 | 208.61 | 208.61 | 100 |
| 2024-07-11 | 201.00 | 207.19 | 201.00 | 206.36 | 206.36 | 308 |
| 2024-07-10 | 203.65 | 203.65 | 199.96 | 201.00 | 201.00 | 1,101 |
| 2024-07-09 | 208.74 | 208.74 | 202.89 | 203.24 | 203.24 | 72 |
| 2024-07-08 | 207.48 | 208.74 | 207.48 | 208.32 | 208.32 | 132 |
| 2024-07-05 | 214.03 | 214.03 | 207.06 | 207.06 | 207.06 | 1,563 |
| 2024-07-04 | 213.39 | 218.41 | 209.21 | 218.41 | 218.41 | 124 |
| 2024-07-03 | 216.24 | 217.36 | 212.96 | 212.96 | 212.96 | 111 |
| 2024-07-02 | 218.02 | 222.86 | 218.02 | 220.66 | 220.66 | 95 |
| 2024-07-01 | 223.52 | 223.52 | 214.42 | 217.58 | 217.58 | 477 |
| 2024-06-28 | 214.50 | 218.68 | 214.50 | 216.51 | 216.51 | 128 |
| 2024-06-27 | 218.02 | 218.80 | 215.28 | 216.48 | 216.48 | 80 |
| 2024-06-26 | 211.99 | 219.78 | 211.99 | 217.58 | 217.58 | 171 |
| 2024-06-25 | 215.88 | 217.36 | 214.92 | 216.16 | 216.16 | 158 |
| 2024-06-24 | 215.04 | 215.88 | 214.20 | 215.88 | 215.88 | 856 |
| 2024-06-21 | 210.21 | 216.72 | 210.21 | 216.72 | 216.72 | 1,015 |
| 2024-06-20 | 208.81 | 212.52 | 208.81 | 211.68 | 211.68 | 1,899 |
| 2024-06-19 | 212.43 | 214.42 | 209.82 | 209.82 | 209.82 | 46 |
| 2024-06-18 | 212.31 | 213.78 | 212.00 | 212.00 | 212.00 | 69 |
| 2024-06-17 | 215.43 | 215.43 | 213.57 | 213.99 | 213.99 | 838 |
| 2024-06-14 | 207.66 | 214.13 | 207.66 | 212.65 | 212.65 | 574 |
| 2024-06-13 | 216.53 | 216.53 | 211.44 | 211.90 | 211.90 | 185 |
| 2024-06-12 | 212.26 | 216.09 | 209.37 | 216.09 | 216.09 | 397 |
| 2024-06-11 | 210.42 | 214.89 | 210.42 | 212.26 | 212.26 | 179 |
| 2024-06-10 | 219.43 | 222.20 | 214.72 | 214.72 | 214.72 | 850 |
| 2024-06-07 | 218.23 | 220.00 | 216.26 | 218.99 | 218.99 | 425 |
| 2024-06-06 | 221.98 | 222.00 | 218.24 | 218.24 | 218.24 | 862 |
| 2024-06-05 | 220.44 | 222.42 | 218.47 | 222.00 | 222.00 | 183 |
| 2024-06-04 | 213.50 | 219.45 | 213.50 | 218.61 | 218.61 | 1,681 |
| 2024-06-03 | 210.17 | 213.36 | 210.17 | 211.40 | 211.40 | 207 |
| 2024-05-31 | 208.42 | 209.75 | 207.22 | 209.75 | 209.75 | 172 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.