Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 297.83 | 297.83 | 291.75 | 291.75 | 291.75 | 366 |
| 2026-07-23 | 298.47 | 298.47 | 291.42 | 294.88 | 294.88 | 959 |
| 2026-07-22 | 302.47 | 302.47 | 294.47 | 302.46 | 302.46 | 993 |
| 2026-07-21 | 307.08 | 307.08 | 298.90 | 300.63 | 300.63 | 729 |
| 2026-07-20 | 303.00 | 307.14 | 300.00 | 304.03 | 304.03 | 717 |
| 2026-07-17 | 306.31 | 306.31 | 298.69 | 300.00 | 300.00 | 615 |
| 2026-07-16 | 311.40 | 312.78 | 304.81 | 306.32 | 306.32 | 410 |
| 2026-07-15 | 302.82 | 312.23 | 300.95 | 309.06 | 309.06 | 1,081 |
| 2026-07-14 | 306.22 | 306.68 | 300.00 | 304.12 | 304.12 | 1,832 |
| 2026-07-13 | 312.56 | 315.70 | 311.13 | 312.47 | 312.47 | 778 |
| 2026-07-10 | 315.01 | 319.68 | 310.00 | 311.13 | 311.13 | 1,120 |
| 2026-07-09 | 323.00 | 325.96 | 312.48 | 314.78 | 314.78 | 1,381 |
| 2026-07-08 | 331.00 | 331.00 | 323.10 | 323.20 | 323.20 | 879 |
| 2026-07-07 | 335.64 | 340.00 | 331.16 | 335.00 | 335.00 | 5,040 |
| 2026-07-06 | 327.00 | 333.32 | 326.12 | 329.86 | 329.86 | 917 |
| 2026-07-03 | 334.70 | 335.00 | 325.97 | 333.32 | 333.32 | 371 |
| 2026-07-02 | 324.99 | 331.38 | 323.85 | 331.38 | 331.38 | 1,888 |
| 2026-07-01 | 326.02 | 329.99 | 322.55 | 326.98 | 326.98 | 1,352 |
| 2026-06-30 | 315.12 | 326.77 | 315.12 | 324.82 | 324.82 | 2,356 |
| 2026-06-29 | 310.73 | 323.76 | 310.73 | 321.17 | 321.17 | 3,041 |
| 2026-06-26 | 310.94 | 312.47 | 302.60 | 310.73 | 310.73 | 2,749 |
| 2026-06-25 | 311.56 | 311.56 | 301.14 | 310.00 | 310.00 | 4,219 |
| 2026-06-24 | 323.98 | 326.40 | 306.00 | 309.32 | 309.32 | 7,359 |
| 2026-06-23 | 313.10 | 320.00 | 312.18 | 316.50 | 316.50 | 2,538 |
| 2026-06-22 | 315.02 | 323.90 | 306.50 | 306.50 | 306.50 | 9,504 |
| 2026-06-19 | 313.51 | 313.51 | 309.00 | 311.90 | 311.90 | 1,223 |
| 2026-06-18 | 289.71 | 313.54 | 289.71 | 308.00 | 308.00 | 5,951 |
| 2026-06-17 | 289.50 | 294.13 | 286.60 | 290.94 | 290.94 | 403 |
| 2026-06-16 | 275.94 | 291.66 | 272.66 | 291.66 | 291.66 | 1,181 |
| 2026-06-15 | 270.42 | 274.05 | 267.00 | 273.54 | 273.54 | 680 |
| 2026-06-12 | 273.36 | 273.36 | 266.53 | 270.42 | 270.42 | 1,433 |
| 2026-06-11 | 272.00 | 274.22 | 267.64 | 271.88 | 271.88 | 1,310 |
| 2026-06-10 | 275.21 | 275.85 | 271.59 | 272.08 | 272.08 | 1,015 |
| 2026-06-09 | 277.05 | 277.05 | 270.56 | 275.00 | 275.00 | 641 |
| 2026-06-08 | 280.89 | 281.40 | 270.00 | 277.07 | 277.07 | 1,335 |
| 2026-06-05 | 279.03 | 280.99 | 275.00 | 278.10 | 278.10 | 1,248 |
| 2026-06-03 | 283.03 | 284.73 | 271.75 | 284.73 | 284.73 | 1,361 |
| 2026-06-02 | 282.75 | 288.82 | 272.77 | 288.82 | 288.82 | 2,151 |
| 2026-06-01 | 288.00 | 297.00 | 282.37 | 297.00 | 297.00 | 894 |
| 2026-05-29 | 277.50 | 287.03 | 276.13 | 287.03 | 287.03 | 2,403 |
| 2026-05-28 | 280.28 | 284.70 | 273.16 | 284.70 | 284.70 | 5,304 |
| 2026-05-27 | 279.13 | 283.45 | 275.00 | 282.17 | 282.17 | 845 |
| 2026-05-26 | 290.83 | 290.83 | 278.00 | 278.00 | 278.00 | 1,751 |
| 2026-05-25 | 289.64 | 302.71 | 288.00 | 300.00 | 300.00 | 672 |
| 2026-05-22 | 311.50 | 312.81 | 277.00 | 286.77 | 286.77 | 2,299 |
| 2026-05-21 | 298.00 | 302.38 | 296.97 | 297.83 | 297.83 | 869 |
| 2026-05-20 | 298.55 | 300.58 | 294.13 | 295.60 | 295.60 | 758 |
| 2026-05-19 | 302.00 | 307.78 | 297.78 | 300.58 | 300.58 | 1,376 |
| 2026-05-18 | 300.00 | 306.17 | 292.62 | 303.07 | 303.07 | 4,646 |
| 2026-05-15 | 308.88 | 311.90 | 303.63 | 310.11 | 310.11 | 4,160 |
| 2026-05-14 | 299.00 | 306.52 | 295.96 | 305.60 | 305.60 | 5,684 |
| 2026-05-13 | 277.60 | 286.72 | 274.00 | 286.44 | 286.44 | 1,606 |
| 2026-05-12 | 275.70 | 280.55 | 272.97 | 277.56 | 277.56 | 1,142 |
| 2026-05-11 | 271.98 | 275.00 | 268.45 | 273.50 | 273.50 | 831 |
| 2026-05-08 | 278.90 | 278.90 | 269.40 | 269.84 | 269.84 | 1,539 |
| 2026-05-07 | 277.60 | 279.56 | 274.58 | 276.20 | 276.20 | 436 |
| 2026-05-06 | 278.06 | 278.06 | 270.18 | 274.85 | 274.85 | 226 |
| 2026-05-05 | 282.79 | 282.79 | 272.85 | 275.30 | 275.30 | 303 |
| 2026-05-04 | 271.69 | 282.69 | 269.61 | 279.99 | 279.99 | 2,462 |
| 2026-04-30 | 268.49 | 269.33 | 264.52 | 269.00 | 269.00 | 722 |
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.