Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 199.02 | 202.00 | 198.60 | 201.40 | 201.40 | 135 |
| 2024-05-27 | 198.44 | 200.00 | 198.44 | 198.62 | 198.62 | 47 |
| 2024-05-24 | 195.53 | 201.20 | 195.53 | 199.80 | 199.80 | 296 |
| 2024-05-23 | 193.60 | 198.00 | 193.60 | 195.53 | 195.53 | 203 |
| 2024-05-22 | 193.06 | 195.70 | 193.06 | 193.20 | 193.20 | 64 |
| 2024-05-21 | 188.96 | 194.00 | 188.96 | 192.66 | 192.66 | 77 |
| 2024-05-20 | 191.50 | 192.85 | 187.89 | 191.26 | 191.26 | 408 |
| 2024-05-17 | 187.34 | 193.12 | 186.45 | 191.50 | 191.50 | 186 |
| 2024-05-16 | 186.20 | 188.29 | 186.20 | 186.96 | 186.96 | 59 |
| 2024-05-15 | 182.47 | 189.81 | 182.47 | 189.62 | 189.62 | 86 |
| 2024-05-14 | 185.25 | 186.39 | 185.25 | 186.20 | 186.20 | 59 |
| 2024-05-13 | 189.05 | 189.05 | 185.25 | 185.25 | 185.25 | 448 |
| 2024-05-10 | 186.77 | 189.05 | 186.77 | 189.05 | 189.05 | 826 |
| 2024-05-09 | 185.44 | 188.86 | 185.44 | 187.15 | 187.15 | 66 |
| 2024-05-08 | 183.96 | 187.72 | 183.96 | 185.44 | 185.44 | 1,057 |
| 2024-05-07 | 188.29 | 188.29 | 186.97 | 187.72 | 187.72 | 53 |
| 2024-05-06 | 185.22 | 188.28 | 185.22 | 188.28 | 188.28 | 53 |
| 2024-05-03 | 181.80 | 185.22 | 181.80 | 185.22 | 185.22 | 260 |
| 2024-05-02 | 186.96 | 186.96 | 179.96 | 181.83 | 181.83 | 164 |
| 2024-04-30 | 185.40 | 186.66 | 185.28 | 185.28 | 185.28 | 89 |
| 2024-04-29 | 185.24 | 185.58 | 182.34 | 185.28 | 185.28 | 183 |
| 2024-04-26 | 186.58 | 186.58 | 184.87 | 184.87 | 184.87 | 78 |
| 2024-04-25 | 183.42 | 185.40 | 183.42 | 185.40 | 185.40 | 30 |
| 2024-04-24 | 182.17 | 183.42 | 181.81 | 182.88 | 182.88 | 42 |
| 2024-04-23 | 182.17 | 185.26 | 182.17 | 185.26 | 185.26 | 78 |
| 2024-04-22 | 183.60 | 187.38 | 181.44 | 181.80 | 181.80 | 363 |
| 2024-04-19 | 186.01 | 186.01 | 181.98 | 182.34 | 182.34 | 181 |
| 2024-04-18 | 188.18 | 188.67 | 185.06 | 185.63 | 185.63 | 75 |
| 2024-04-17 | 189.00 | 191.95 | 187.91 | 187.91 | 187.91 | 80 |
| 2024-04-16 | 188.68 | 192.09 | 188.68 | 190.58 | 190.58 | 3,744 |
| 2024-04-15 | 190.38 | 193.80 | 187.34 | 188.29 | 188.29 | 1,081 |
| 2024-04-12 | 192.28 | 192.60 | 190.00 | 190.00 | 190.00 | 58 |
| 2024-04-11 | 193.20 | 194.56 | 190.95 | 193.61 | 193.61 | 168 |
| 2024-04-10 | 195.32 | 195.32 | 192.09 | 193.20 | 193.20 | 223 |
| 2024-04-09 | 192.28 | 194.75 | 192.28 | 192.47 | 192.47 | 68 |
| 2024-04-08 | 193.89 | 196.27 | 192.66 | 193.61 | 193.61 | 960 |
| 2024-04-05 | 185.08 | 192.47 | 185.08 | 192.28 | 192.28 | 30 |
| 2024-04-04 | 191.50 | 191.52 | 188.29 | 188.86 | 188.86 | 75 |
| 2024-04-03 | 192.01 | 192.01 | 189.00 | 191.71 | 191.71 | 117 |
| 2024-04-02 | 190.00 | 190.00 | 186.96 | 188.48 | 188.48 | 71 |
| 2024-04-01 | 187.45 | 189.62 | 187.34 | 189.62 | 189.62 | 145 |
| 2024-03-28 | 182.88 | 187.56 | 182.16 | 185.58 | 185.58 | 24 |
| 2024-03-27 | 182.43 | 183.42 | 181.98 | 182.88 | 182.88 | 621 |
| 2024-03-26 | 182.88 | 182.88 | 181.44 | 182.05 | 182.05 | 1,167 |
| 2024-03-25 | 190.00 | 190.00 | 177.62 | 180.12 | 180.12 | 1,188 |
| 2024-03-22 | 190.65 | 191.57 | 189.81 | 190.19 | 190.19 | 125 |
| 2024-03-21 | 185.23 | 190.80 | 185.04 | 190.26 | 190.26 | 202 |
| 2024-03-20 | 185.00 | 186.12 | 183.24 | 184.86 | 184.86 | 1,582 |
| 2024-03-19 | 182.70 | 185.00 | 180.54 | 185.00 | 185.00 | 208 |
| 2024-03-18 | 179.83 | 182.16 | 179.82 | 181.54 | 181.54 | 513 |
| 2024-03-15 | 183.98 | 183.98 | 177.30 | 179.82 | 179.82 | 1,313 |
| 2024-03-14 | 180.18 | 183.99 | 177.10 | 183.99 | 183.99 | 1,351 |
| 2024-03-13 | 179.46 | 182.88 | 179.38 | 179.38 | 179.38 | 1,281 |
| 2024-03-12 | 181.26 | 181.62 | 179.10 | 179.46 | 179.46 | 1,002 |
| 2024-03-11 | 178.56 | 183.42 | 178.56 | 181.98 | 181.98 | 1,166 |
| 2024-03-08 | 178.20 | 182.11 | 178.19 | 179.28 | 179.28 | 570 |
| 2024-03-07 | 175.16 | 179.46 | 175.16 | 178.20 | 178.20 | 545 |
| 2024-03-06 | 179.17 | 180.72 | 176.94 | 178.74 | 178.74 | 746 |
| 2024-03-05 | 182.09 | 182.09 | 175.86 | 177.84 | 177.84 | 1,603 |
| 2024-03-04 | 186.69 | 188.67 | 181.64 | 182.10 | 182.10 | 1,701 |
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.