Take-Two Interactive Software Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	198.07	198.74	192.47	193.23	193.23	1,402
2023-11-30	196.27	196.27	192.85	194.18	194.18	540
2023-11-29	195.52	195.52	190.90	193.00	193.00	237
2023-11-28	195.84	195.84	191.01	191.68	191.68	418
2023-11-27	195.84	195.84	190.34	192.00	192.00	652
2023-11-24	202.48	202.48	190.57	192.00	192.00	989
2023-11-23	193.23	202.50	193.23	202.49	202.49	109
2023-11-22	195.09	195.09	191.26	193.23	193.23	620
2023-11-21	192.00	192.00	189.40	191.26	191.26	684
2023-11-20	191.00	191.00	188.10	189.40	189.40	2,946
2023-11-17	192.06	192.06	188.10	188.48	188.48	571
2023-11-16	189.85	193.99	185.82	188.29	188.29	1,113
2023-11-14	185.94	189.90	185.76	186.12	186.12	285
2023-11-13	180.90	186.98	180.90	183.30	183.30	915
2023-11-10	180.54	182.70	179.50	180.90	180.90	263
2023-11-09	179.47	183.42	175.50	180.54	180.54	800
2023-11-08	181.00	185.81	175.95	175.95	175.95	3,037
2023-11-07	163.90	167.20	163.89	165.49	165.49	412
2023-11-06	167.76	167.76	162.58	162.58	162.58	425
2023-11-03	166.27	171.19	166.27	171.19	171.19	69
2023-11-01	168.98	169.12	165.03	166.26	166.26	99
2023-10-31	168.91	169.15	168.13	168.98	168.98	64
2023-10-30	171.84	171.84	164.22	168.91	168.91	72
2023-10-27	169.56	169.56	164.56	168.47	168.47	167
2023-10-26	171.79	174.08	166.23	169.56	169.56	778
2023-10-25	178.74	178.74	171.69	171.79	171.79	196
2023-10-24	179.30	180.80	175.15	177.84	177.84	3,576
2023-10-23	181.21	181.21	174.78	179.09	179.09	95
2023-10-20	180.18	182.52	177.65	177.65	177.65	610
2023-10-19	180.18	180.18	177.66	177.66	177.66	78
2023-10-18	182.15	182.16	182.15	182.15	182.15	28
2023-10-17	181.08	182.70	181.08	182.16	182.16	386
2023-10-16	181.00	182.49	181.00	181.08	181.08	91
2023-10-13	182.91	182.91	180.18	181.40	181.40	84
2023-10-11	186.48	186.50	182.91	182.91	182.91	95
2023-10-10	183.41	183.96	183.03	183.96	183.96	12
2023-10-09	183.39	184.68	180.78	183.03	183.03	635
2023-10-06	182.38	183.64	182.16	183.42	183.42	391
2023-10-05	182.87	182.87	179.28	182.38	182.38	46
2023-10-04	179.10	179.28	178.02	179.28	179.28	34
2023-10-03	179.01	179.01	175.23	177.50	177.50	42
2023-10-02	177.83	178.02	174.78	175.50	175.50	692
2023-09-29	176.00	177.66	176.00	177.00	177.00	152
2023-09-28	176.69	176.69	176.63	176.63	176.63	5
2023-09-27	175.00	175.00	172.04	173.22	173.22	714
2023-09-26	171.00	171.87	171.00	171.87	171.87	85
2023-09-25	171.68	171.87	170.51	171.87	171.87	51
2023-09-22	170.63	171.81	170.63	171.70	171.70	93
2023-09-21	170.00	170.85	167.28	167.28	167.28	144
2023-09-20	178.38	178.38	171.54	172.44	172.44	66
2023-09-19	170.69	176.63	170.69	176.29	176.29	114
2023-09-18	171.09	175.78	170.00	170.68	170.68	122
2023-09-15	176.22	176.22	173.70	173.70	173.70	86
2023-09-14	177.93	177.93	175.50	176.22	176.22	185
2023-09-13	176.99	177.94	176.76	177.94	177.94	77
2023-09-12	176.92	179.10	176.76	176.76	176.76	134
2023-09-11	180.00	180.54	177.12	180.54	180.54	65
2023-09-08	179.37	179.37	176.22	177.12	177.12	33
2023-09-06	175.50	175.85	173.93	175.85	175.85	827
2023-09-05	176.64	177.84	175.22	176.65	176.65	95

← NewerPage 13 of 21 · 1,243 trading daysOlder →

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.