Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 180.00 | 186.30 | 180.00 | 186.30 | 186.30 | 330 |
| 2024-02-29 | 182.30 | 185.47 | 181.08 | 182.26 | 182.26 | 1,221 |
| 2024-02-28 | 183.24 | 183.24 | 181.60 | 182.30 | 182.30 | 350 |
| 2024-02-27 | 187.91 | 187.91 | 181.83 | 182.21 | 182.21 | 237 |
| 2024-02-26 | 189.00 | 190.19 | 186.77 | 187.53 | 187.53 | 125 |
| 2024-02-23 | 189.81 | 190.00 | 188.10 | 188.86 | 188.86 | 680 |
| 2024-02-22 | 185.01 | 189.81 | 185.01 | 189.81 | 189.81 | 1,623 |
| 2024-02-21 | 186.60 | 187.91 | 185.00 | 185.00 | 185.00 | 304 |
| 2024-02-20 | 192.00 | 192.00 | 185.82 | 186.60 | 186.60 | 386 |
| 2024-02-19 | 195.90 | 195.90 | 192.05 | 192.22 | 192.22 | 1,099 |
| 2024-02-16 | 193.00 | 196.40 | 192.05 | 192.05 | 192.05 | 143 |
| 2024-02-15 | 196.91 | 196.91 | 193.04 | 195.63 | 195.63 | 1,052 |
| 2024-02-14 | 192.85 | 193.42 | 191.80 | 193.04 | 193.04 | 806 |
| 2024-02-09 | 198.00 | 198.00 | 191.00 | 191.22 | 191.22 | 2,126 |
| 2024-02-08 | 212.00 | 213.57 | 211.47 | 211.68 | 211.68 | 180 |
| 2024-02-07 | 205.81 | 210.63 | 205.81 | 210.50 | 210.50 | 535 |
| 2024-02-06 | 200.70 | 206.00 | 200.70 | 205.80 | 205.80 | 371 |
| 2024-02-05 | 204.03 | 208.11 | 204.03 | 204.80 | 204.80 | 91 |
| 2024-02-02 | 204.60 | 208.20 | 203.60 | 208.20 | 208.20 | 68 |
| 2024-02-01 | 206.20 | 206.20 | 200.33 | 204.60 | 204.60 | 132 |
| 2024-01-31 | 206.85 | 206.85 | 203.49 | 204.75 | 204.75 | 174 |
| 2024-01-30 | 205.80 | 208.95 | 205.80 | 206.85 | 206.85 | 154 |
| 2024-01-29 | 205.38 | 207.48 | 204.96 | 205.80 | 205.80 | 571 |
| 2024-01-26 | 209.89 | 209.89 | 205.38 | 205.38 | 205.38 | 433 |
| 2024-01-25 | 205.19 | 207.60 | 203.40 | 206.20 | 206.20 | 528 |
| 2024-01-24 | 207.99 | 207.99 | 203.71 | 205.20 | 205.20 | 219 |
| 2024-01-23 | 204.60 | 206.00 | 203.28 | 203.91 | 203.91 | 300 |
| 2024-01-22 | 200.70 | 204.60 | 200.70 | 204.60 | 204.60 | 360 |
| 2024-01-19 | 196.99 | 200.80 | 196.00 | 200.70 | 200.70 | 242 |
| 2024-01-18 | 197.59 | 199.80 | 197.00 | 197.00 | 197.00 | 55 |
| 2024-01-17 | 194.62 | 200.40 | 194.62 | 197.60 | 197.60 | 90 |
| 2024-01-16 | 196.56 | 201.20 | 195.60 | 198.60 | 198.60 | 374 |
| 2024-01-15 | 192.86 | 196.79 | 188.22 | 194.84 | 194.84 | 510 |
| 2024-01-12 | 197.61 | 198.00 | 194.00 | 196.80 | 196.80 | 179 |
| 2024-01-11 | 193.06 | 197.64 | 193.06 | 197.62 | 197.62 | 179 |
| 2024-01-10 | 195.90 | 195.90 | 193.00 | 194.60 | 194.60 | 364 |
| 2024-01-09 | 196.91 | 197.99 | 193.04 | 195.89 | 195.89 | 381 |
| 2024-01-08 | 193.80 | 194.18 | 190.00 | 193.04 | 193.04 | 178 |
| 2024-01-05 | 193.02 | 204.60 | 192.85 | 193.80 | 193.80 | 315 |
| 2024-01-04 | 193.00 | 197.00 | 193.00 | 193.02 | 193.02 | 157 |
| 2024-01-03 | 199.52 | 199.52 | 193.20 | 195.20 | 195.20 | 443 |
| 2024-01-02 | 198.39 | 198.39 | 193.40 | 195.60 | 195.60 | 204 |
| 2023-12-28 | 195.70 | 197.41 | 193.61 | 194.50 | 194.50 | 354 |
| 2023-12-27 | 194.40 | 196.40 | 192.80 | 194.40 | 194.40 | 449 |
| 2023-12-26 | 193.45 | 200.00 | 192.81 | 194.40 | 194.40 | 490 |
| 2023-12-22 | 195.88 | 197.40 | 191.92 | 197.40 | 197.40 | 393 |
| 2023-12-21 | 195.32 | 195.89 | 193.99 | 195.89 | 195.89 | 79 |
| 2023-12-20 | 190.66 | 196.27 | 190.66 | 195.32 | 195.32 | 154 |
| 2023-12-19 | 193.49 | 194.75 | 192.47 | 194.56 | 194.56 | 342 |
| 2023-12-18 | 197.99 | 200.00 | 193.40 | 200.00 | 200.00 | 182 |
| 2023-12-15 | 201.99 | 204.00 | 197.96 | 198.00 | 198.00 | 479 |
| 2023-12-14 | 199.02 | 201.99 | 199.02 | 201.99 | 201.99 | 602 |
| 2023-12-13 | 200.00 | 202.00 | 199.20 | 200.00 | 200.00 | 1,864 |
| 2023-12-12 | 189.38 | 195.32 | 189.24 | 194.39 | 194.39 | 2,057 |
| 2023-12-11 | 192.47 | 194.10 | 187.84 | 188.44 | 188.44 | 756 |
| 2023-12-08 | 188.28 | 192.75 | 188.05 | 192.47 | 192.47 | 944 |
| 2023-12-07 | 192.27 | 192.27 | 188.28 | 188.28 | 188.28 | 1,126 |
| 2023-12-06 | 194.00 | 194.36 | 192.09 | 192.28 | 192.28 | 1,884 |
| 2023-12-05 | 190.00 | 195.32 | 188.10 | 195.00 | 195.00 | 3,301 |
| 2023-12-04 | 197.10 | 197.10 | 191.00 | 195.00 | 195.00 | 2,206 |
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.