Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	165.19	166.48	165.19	166.47	166.47	32
2023-06-12	162.47	166.16	162.47	165.20	165.20	73
2023-06-09	162.08	162.99	161.47	162.47	162.47	57
2023-06-07	166.17	166.17	163.09	163.09	163.09	166
2023-06-06	165.01	169.58	165.01	166.16	166.16	602
2023-06-02	171.74	171.74	169.17	170.43	170.43	63
2023-06-01	174.90	174.90	171.74	171.74	171.74	105
2023-05-31	173.68	175.30	173.68	174.93	174.93	313
2023-05-30	180.00	180.00	173.69	173.69	173.69	196
2023-05-29	175.00	176.45	172.90	176.31	176.31	22
2023-05-26	173.19	173.65	171.69	172.67	172.67	298
2023-05-25	172.02	172.02	168.87	171.16	171.16	318
2023-05-24	171.83	171.83	168.30	168.64	168.64	44
2023-05-23	170.06	170.06	167.70	168.46	168.46	89
2023-05-22	170.77	172.72	169.59	170.11	170.11	70
2023-05-19	177.03	177.03	169.71	170.77	170.77	295
2023-05-18	174.00	175.89	173.40	173.55	173.55	398
2023-05-17	155.99	155.99	152.70	155.07	155.07	10
2023-05-16	156.00	156.00	151.04	153.23	153.23	26
2023-05-15	153.97	154.06	152.99	152.99	152.99	41
2023-05-12	154.32	154.66	153.77	153.98	153.98	20
2023-05-11	157.25	157.25	155.12	155.12	155.12	2,607
2023-05-10	158.92	158.92	154.00	154.16	154.16	49
2023-05-09	155.61	156.95	155.61	155.80	155.80	386
2023-05-08	156.71	156.89	155.29	156.89	156.89	278
2023-05-05	149.50	153.63	149.50	153.63	153.63	30
2023-05-04	153.75	153.75	150.05	150.05	150.05	16
2023-05-03	153.74	154.35	153.00	153.75	153.75	32
2023-05-02	157.38	157.95	153.00	153.00	153.00	999
2023-04-28	161.51	161.51	154.29	154.29	154.29	32
2023-04-27	154.45	154.68	153.96	154.68	154.68	48
2023-04-26	161.14	161.14	152.64	152.64	152.64	54
2023-04-25	161.60	161.72	160.63	161.14	161.14	2,748
2023-04-24	158.61	158.93	158.61	158.93	158.93	14
2023-04-20	157.50	157.50	156.99	157.48	157.48	146
2023-04-19	154.96	156.75	154.96	156.36	156.36	248
2023-04-18	153.65	155.00	153.65	154.96	154.96	57
2023-04-17	151.95	153.53	151.95	153.53	153.53	19
2023-04-14	151.95	151.95	150.80	150.80	150.80	16
2023-04-13	150.30	150.30	150.05	150.05	150.05	207
2023-04-12	147.91	148.51	147.90	147.90	147.90	21
2023-04-11	153.12	153.12	151.00	151.35	151.35	137
2023-04-10	150.30	153.12	150.30	153.12	153.12	78
2023-04-05	150.45	152.33	150.45	152.33	152.33	13
2023-04-04	150.54	154.80	150.54	154.80	154.80	14
2023-04-03	150.54	150.54	150.54	150.54	150.54	7
2023-03-31	150.90	151.78	150.90	151.68	151.68	224
2023-03-30	150.36	150.36	148.05	148.05	148.05	33
2023-03-29	148.90	150.69	148.75	150.36	150.36	117
2023-03-28	150.00	151.80	148.76	148.76	148.76	271
2023-03-27	153.59	153.59	152.82	152.82	152.82	202
2023-03-24	155.60	157.36	154.15	155.34	155.34	28
2023-03-23	147.00	155.60	147.00	155.60	155.60	217
2023-03-22	154.87	154.87	148.98	148.98	148.98	517
2023-03-21	151.62	154.91	151.54	154.31	154.31	131
2023-03-20	152.84	152.84	152.34	152.34	152.34	12
2023-03-17	150.37	153.15	150.37	152.85	152.85	125
2023-03-16	149.31	150.38	149.31	150.38	150.38	8
2023-03-15	148.51	150.29	148.51	149.77	149.77	25
2023-03-14	150.00	150.00	148.51	148.51	148.51	14

← NewerPage 15 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.