Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 265.83 | 270.54 | 263.37 | 270.51 | 270.51 | 621 |
| 2026-04-28 | 275.18 | 275.18 | 264.64 | 265.83 | 265.83 | 394 |
| 2026-04-27 | 263.00 | 275.19 | 260.84 | 275.19 | 275.19 | 437 |
| 2026-04-24 | 266.80 | 266.80 | 260.82 | 263.83 | 263.83 | 496 |
| 2026-04-23 | 270.00 | 275.19 | 257.50 | 275.19 | 275.19 | 693 |
| 2026-04-22 | 272.57 | 274.59 | 269.87 | 272.14 | 272.14 | 262 |
| 2026-04-20 | 265.80 | 270.10 | 264.00 | 269.87 | 269.87 | 591 |
| 2026-04-17 | 272.16 | 272.16 | 265.00 | 265.40 | 265.40 | 1,264 |
| 2026-04-16 | 271.41 | 271.72 | 265.01 | 265.01 | 265.01 | 699 |
| 2026-04-15 | 258.11 | 269.04 | 256.98 | 268.72 | 268.72 | 895 |
| 2026-04-14 | 255.77 | 258.24 | 251.68 | 255.55 | 255.55 | 678 |
| 2026-04-13 | 249.46 | 260.99 | 246.99 | 260.99 | 260.99 | 364 |
| 2026-04-10 | 252.46 | 252.46 | 244.64 | 249.46 | 249.46 | 1,506 |
| 2026-04-09 | 258.66 | 258.66 | 251.15 | 252.46 | 252.46 | 1,057 |
| 2026-04-08 | 258.54 | 259.66 | 257.32 | 258.66 | 258.66 | 756 |
| 2026-04-07 | 256.19 | 256.19 | 251.16 | 255.98 | 255.98 | 254 |
| 2026-04-06 | 259.70 | 259.70 | 250.00 | 253.65 | 253.65 | 543 |
| 2026-04-02 | 256.08 | 259.92 | 253.00 | 259.70 | 259.70 | 566 |
| 2026-04-01 | 258.65 | 259.40 | 254.52 | 256.08 | 256.08 | 840 |
| 2026-03-31 | 254.00 | 257.99 | 253.87 | 256.08 | 256.08 | 542 |
| 2026-03-30 | 251.49 | 256.74 | 249.04 | 253.49 | 253.49 | 536 |
| 2026-03-27 | 258.25 | 258.25 | 246.96 | 251.49 | 251.49 | 818 |
| 2026-03-26 | 255.00 | 257.44 | 250.74 | 256.74 | 256.74 | 743 |
| 2026-03-25 | 254.52 | 264.43 | 246.73 | 264.43 | 264.43 | 1,004 |
| 2026-03-24 | 266.47 | 266.47 | 251.90 | 252.00 | 252.00 | 1,206 |
| 2026-03-23 | 269.70 | 269.70 | 261.46 | 266.60 | 266.60 | 4,032 |
| 2026-03-20 | 266.23 | 267.11 | 262.72 | 267.02 | 267.02 | 188 |
| 2026-03-19 | 268.00 | 269.77 | 261.87 | 263.59 | 263.59 | 633 |
| 2026-03-18 | 272.15 | 272.15 | 266.00 | 268.04 | 268.04 | 375 |
| 2026-03-17 | 272.15 | 275.93 | 269.18 | 269.45 | 269.45 | 166 |
| 2026-03-16 | 278.15 | 278.47 | 271.85 | 272.15 | 272.15 | 323 |
| 2026-03-13 | 277.00 | 278.62 | 267.71 | 278.62 | 278.62 | 909 |
| 2026-03-12 | 273.00 | 277.82 | 271.00 | 275.39 | 275.39 | 113 |
| 2026-03-11 | 271.00 | 272.97 | 268.64 | 272.90 | 272.90 | 541 |
| 2026-03-10 | 276.00 | 278.15 | 268.26 | 271.02 | 271.02 | 2,382 |
| 2026-03-09 | 275.56 | 278.21 | 271.98 | 277.78 | 277.78 | 633 |
| 2026-03-06 | 284.21 | 284.21 | 275.30 | 275.56 | 275.56 | 1,225 |
| 2026-03-05 | 284.47 | 284.76 | 278.00 | 281.40 | 281.40 | 296 |
| 2026-03-04 | 289.00 | 289.00 | 276.17 | 281.65 | 281.65 | 2,475 |
| 2026-03-03 | 278.31 | 291.48 | 275.76 | 286.72 | 286.72 | 1,512 |
| 2026-03-02 | 274.28 | 280.26 | 272.16 | 275.55 | 275.55 | 743 |
| 2026-02-27 | 276.22 | 276.22 | 270.65 | 271.56 | 271.56 | 297 |
| 2026-02-26 | 266.86 | 275.67 | 265.88 | 273.48 | 273.48 | 419 |
| 2026-02-25 | 264.32 | 266.90 | 261.00 | 266.49 | 266.49 | 244 |
| 2026-02-24 | 255.31 | 263.24 | 249.79 | 261.70 | 261.70 | 768 |
| 2026-02-23 | 259.21 | 259.21 | 250.05 | 253.27 | 253.27 | 571 |
| 2026-02-20 | 265.14 | 265.14 | 258.41 | 259.21 | 259.21 | 943 |
| 2026-02-19 | 261.20 | 267.67 | 259.64 | 262.51 | 262.51 | 584 |
| 2026-02-18 | 252.17 | 264.00 | 252.17 | 264.00 | 264.00 | 332 |
| 2026-02-13 | 250.70 | 254.50 | 247.03 | 252.12 | 252.12 | 1,041 |
| 2026-02-12 | 267.73 | 267.73 | 247.72 | 248.95 | 248.95 | 1,108 |
| 2026-02-11 | 272.00 | 272.00 | 259.95 | 267.73 | 267.73 | 6,721 |
| 2026-02-10 | 268.59 | 278.09 | 268.59 | 273.51 | 273.51 | 5,158 |
| 2026-02-09 | 259.49 | 267.26 | 257.20 | 265.93 | 265.93 | 4,418 |
| 2026-02-06 | 259.78 | 260.75 | 248.63 | 257.52 | 257.52 | 4,012 |
| 2026-02-05 | 263.45 | 267.00 | 253.49 | 257.20 | 257.20 | 9,260 |
| 2026-02-04 | 287.86 | 288.07 | 260.00 | 260.84 | 260.84 | 8,108 |
| 2026-02-03 | 293.60 | 295.79 | 271.00 | 276.01 | 276.01 | 3,590 |
| 2026-02-02 | 291.00 | 301.01 | 290.48 | 290.69 | 290.69 | 1,233 |
| 2026-01-30 | 311.03 | 313.12 | 281.00 | 287.66 | 287.66 | 24,438 |
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.