Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 319.16 | 319.16 | 309.31 | 311.03 | 311.03 | 409 |
| 2026-01-28 | 315.02 | 322.84 | 315.02 | 316.00 | 316.00 | 260 |
| 2026-01-27 | 326.19 | 326.19 | 317.75 | 320.27 | 320.27 | 513 |
| 2026-01-26 | 326.27 | 326.27 | 321.56 | 325.38 | 325.38 | 193 |
| 2026-01-23 | 316.86 | 324.16 | 316.86 | 323.52 | 323.52 | 326 |
| 2026-01-22 | 319.08 | 319.83 | 312.16 | 316.85 | 316.85 | 639 |
| 2026-01-21 | 325.00 | 325.00 | 315.00 | 315.92 | 315.92 | 361 |
| 2026-01-20 | 316.03 | 325.00 | 316.03 | 323.17 | 323.17 | 369 |
| 2026-01-19 | 323.74 | 336.00 | 312.90 | 312.90 | 312.90 | 126 |
| 2026-01-16 | 327.69 | 329.93 | 321.45 | 323.74 | 323.74 | 129 |
| 2026-01-15 | 331.76 | 333.42 | 326.70 | 327.69 | 327.69 | 65 |
| 2026-01-14 | 335.97 | 335.97 | 326.81 | 328.47 | 328.47 | 79 |
| 2026-01-13 | 337.99 | 337.99 | 330.01 | 332.64 | 332.64 | 202 |
| 2026-01-12 | 339.60 | 339.60 | 331.51 | 338.00 | 338.00 | 121 |
| 2026-01-09 | 338.31 | 340.97 | 335.00 | 336.23 | 336.23 | 316 |
| 2026-01-08 | 344.35 | 347.19 | 337.99 | 338.31 | 338.31 | 85 |
| 2026-01-07 | 347.03 | 347.13 | 340.65 | 344.35 | 344.35 | 181 |
| 2026-01-06 | 346.00 | 348.60 | 341.90 | 343.59 | 343.59 | 364 |
| 2026-01-05 | 343.97 | 349.52 | 342.04 | 348.43 | 348.43 | 243 |
| 2026-01-02 | 350.30 | 352.47 | 339.02 | 340.56 | 340.56 | 167 |
| 2025-12-30 | 355.79 | 356.40 | 349.92 | 354.60 | 354.60 | 61 |
| 2025-12-29 | 353.11 | 357.70 | 353.11 | 355.79 | 355.79 | 200 |
| 2025-12-26 | 347.00 | 355.00 | 346.18 | 355.00 | 355.00 | 243 |
| 2025-12-23 | 349.92 | 349.92 | 342.95 | 345.06 | 345.06 | 146 |
| 2025-12-22 | 340.89 | 348.13 | 340.89 | 346.45 | 346.45 | 330 |
| 2025-12-19 | 341.96 | 345.97 | 337.50 | 337.50 | 337.50 | 183 |
| 2025-12-18 | 331.51 | 339.90 | 331.51 | 339.90 | 339.90 | 629 |
| 2025-12-17 | 338.35 | 338.52 | 332.76 | 332.76 | 332.76 | 72 |
| 2025-12-16 | 335.63 | 336.60 | 329.34 | 335.00 | 335.00 | 287 |
| 2025-12-15 | 331.31 | 337.00 | 311.00 | 332.30 | 332.30 | 215 |
| 2025-12-12 | 331.28 | 331.28 | 325.18 | 328.02 | 328.02 | 115 |
| 2025-12-11 | 336.00 | 336.00 | 328.00 | 328.00 | 328.00 | 323 |
| 2025-12-10 | 341.14 | 341.34 | 337.59 | 338.35 | 338.35 | 1,372 |
| 2025-12-09 | 335.17 | 339.85 | 334.93 | 337.76 | 337.76 | 274 |
| 2025-12-08 | 338.58 | 339.15 | 333.76 | 335.17 | 335.17 | 1,541 |
| 2025-12-05 | 332.00 | 338.58 | 330.00 | 338.58 | 338.58 | 550 |
| 2025-12-04 | 324.00 | 327.36 | 321.75 | 327.36 | 327.36 | 146 |
| 2025-12-03 | 328.50 | 329.10 | 323.65 | 325.71 | 325.71 | 265 |
| 2025-12-02 | 334.95 | 335.00 | 329.77 | 331.32 | 331.32 | 223 |
| 2025-12-01 | 328.21 | 334.95 | 324.70 | 334.95 | 334.95 | 120 |
| 2025-11-28 | 328.18 | 330.08 | 324.93 | 328.20 | 328.20 | 236 |
| 2025-11-27 | 325.00 | 325.00 | 319.00 | 324.93 | 324.93 | 150 |
| 2025-11-26 | 327.65 | 328.62 | 322.97 | 325.22 | 325.22 | 205 |
| 2025-11-25 | 319.23 | 326.70 | 319.23 | 324.40 | 324.40 | 289 |
| 2025-11-24 | 321.44 | 322.20 | 313.60 | 320.53 | 320.53 | 328 |
| 2025-11-21 | 320.00 | 328.00 | 316.39 | 328.00 | 328.00 | 323 |
| 2025-11-19 | 322.48 | 326.49 | 318.94 | 322.13 | 322.13 | 378 |
| 2025-11-18 | 310.25 | 319.28 | 308.40 | 319.28 | 319.28 | 468 |
| 2025-11-17 | 315.11 | 315.11 | 310.00 | 310.00 | 310.00 | 644 |
| 2025-11-14 | 315.74 | 315.74 | 311.61 | 315.12 | 315.12 | 1,200 |
| 2025-11-13 | 318.40 | 318.69 | 314.19 | 315.75 | 315.75 | 543 |
| 2025-11-12 | 320.62 | 321.21 | 316.16 | 318.72 | 318.72 | 706 |
| 2025-11-11 | 310.99 | 318.68 | 308.00 | 317.44 | 317.44 | 1,797 |
| 2025-11-10 | 312.83 | 315.63 | 306.22 | 314.78 | 314.78 | 1,863 |
| 2025-11-07 | 321.00 | 324.47 | 304.00 | 309.73 | 309.73 | 3,224 |
| 2025-11-06 | 336.27 | 343.12 | 336.27 | 337.99 | 337.99 | 81 |
| 2025-11-05 | 341.02 | 344.42 | 336.27 | 339.66 | 339.66 | 3,989 |
| 2025-11-04 | 346.14 | 346.80 | 340.39 | 341.02 | 341.02 | 128 |
| 2025-11-03 | 348.44 | 348.44 | 337.96 | 342.71 | 342.71 | 274 |
| 2025-10-31 | 341.01 | 344.99 | 337.28 | 344.99 | 344.99 | 61 |
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.