Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 335.00 | 344.36 | 335.00 | 341.01 | 341.01 | 53 |
| 2025-10-29 | 340.00 | 340.00 | 333.54 | 336.94 | 336.94 | 199 |
| 2025-10-28 | 345.77 | 345.78 | 339.00 | 339.00 | 339.00 | 127 |
| 2025-10-27 | 345.77 | 345.77 | 340.00 | 342.72 | 342.72 | 135 |
| 2025-10-24 | 347.85 | 347.85 | 343.85 | 345.78 | 345.78 | 72 |
| 2025-10-23 | 348.57 | 348.57 | 340.56 | 344.40 | 344.40 | 88 |
| 2025-10-22 | 353.61 | 353.61 | 345.00 | 345.11 | 345.11 | 270 |
| 2025-10-21 | 352.09 | 352.09 | 348.42 | 350.10 | 350.10 | 77 |
| 2025-10-20 | 358.33 | 358.33 | 350.23 | 352.09 | 352.09 | 164 |
| 2025-10-17 | 355.85 | 355.85 | 350.86 | 354.78 | 354.78 | 48 |
| 2025-10-16 | 354.01 | 359.51 | 352.32 | 352.32 | 352.32 | 126 |
| 2025-10-15 | 352.00 | 361.55 | 352.00 | 359.52 | 359.52 | 250 |
| 2025-10-14 | 350.00 | 357.50 | 350.00 | 351.96 | 351.96 | 186 |
| 2025-10-13 | 345.25 | 351.46 | 345.25 | 351.46 | 351.46 | 155 |
| 2025-10-10 | 347.86 | 350.19 | 345.25 | 345.25 | 345.25 | 196 |
| 2025-10-09 | 348.99 | 348.99 | 343.99 | 344.41 | 344.41 | 92 |
| 2025-10-08 | 350.00 | 350.00 | 342.96 | 343.06 | 343.06 | 95 |
| 2025-10-07 | 345.29 | 350.00 | 344.70 | 350.00 | 350.00 | 295 |
| 2025-10-06 | 346.51 | 346.51 | 341.87 | 341.87 | 341.87 | 662 |
| 2025-10-03 | 336.18 | 349.48 | 336.18 | 343.07 | 343.07 | 189 |
| 2025-10-02 | 344.99 | 344.99 | 340.00 | 343.05 | 343.05 | 4,091 |
| 2025-10-01 | 347.50 | 347.50 | 340.00 | 341.70 | 341.70 | 178 |
| 2025-09-30 | 348.84 | 348.84 | 341.36 | 344.05 | 344.05 | 803 |
| 2025-09-29 | 344.00 | 347.14 | 340.34 | 347.14 | 347.14 | 230 |
| 2025-09-26 | 330.00 | 342.00 | 326.06 | 341.50 | 341.50 | 1,642 |
| 2025-09-25 | 329.88 | 330.00 | 325.04 | 330.00 | 330.00 | 375 |
| 2025-09-24 | 337.28 | 337.28 | 319.00 | 325.05 | 325.05 | 705 |
| 2025-09-23 | 335.80 | 336.94 | 332.00 | 332.86 | 332.86 | 242 |
| 2025-09-22 | 335.83 | 341.22 | 334.62 | 338.00 | 338.00 | 171 |
| 2025-09-19 | 329.01 | 335.01 | 329.01 | 332.50 | 332.50 | 66 |
| 2025-09-18 | 333.00 | 334.29 | 330.00 | 331.65 | 331.65 | 434 |
| 2025-09-17 | 329.67 | 330.00 | 326.70 | 330.00 | 330.00 | 150 |
| 2025-09-16 | 329.80 | 331.32 | 327.03 | 329.67 | 329.67 | 170 |
| 2025-09-15 | 329.34 | 332.60 | 327.60 | 330.33 | 330.33 | 173 |
| 2025-09-12 | 334.97 | 334.97 | 328.02 | 329.34 | 329.34 | 49 |
| 2025-09-11 | 324.53 | 333.63 | 324.53 | 331.65 | 331.65 | 60 |
| 2025-09-10 | 338.40 | 338.40 | 329.12 | 331.16 | 331.16 | 138 |
| 2025-09-09 | 336.94 | 341.02 | 335.92 | 336.94 | 336.94 | 298 |
| 2025-09-08 | 326.99 | 339.20 | 325.12 | 337.00 | 337.00 | 555 |
| 2025-09-05 | 322.13 | 328.02 | 322.00 | 324.06 | 324.06 | 117 |
| 2025-09-04 | 326.50 | 329.85 | 324.01 | 326.41 | 326.41 | 478 |
| 2025-09-03 | 328.99 | 330.00 | 323.11 | 326.05 | 326.05 | 124 |
| 2025-09-02 | 324.41 | 329.21 | 317.26 | 329.21 | 329.21 | 178 |
| 2025-09-01 | 318.76 | 330.00 | 310.14 | 321.19 | 321.19 | 139 |
| 2025-08-29 | 316.55 | 318.67 | 315.60 | 315.60 | 315.60 | 77 |
| 2025-08-28 | 316.08 | 320.00 | 313.74 | 320.00 | 320.00 | 65 |
| 2025-08-27 | 317.90 | 317.90 | 311.52 | 312.95 | 312.95 | 19 |
| 2025-08-26 | 312.00 | 317.90 | 311.04 | 317.90 | 317.90 | 68 |
| 2025-08-25 | 310.10 | 314.53 | 308.47 | 313.90 | 313.90 | 50 |
| 2025-08-22 | 306.01 | 313.59 | 306.01 | 309.41 | 309.41 | 44 |
| 2025-08-21 | 317.18 | 317.18 | 310.39 | 310.62 | 310.62 | 19 |
| 2025-08-20 | 312.00 | 314.34 | 310.38 | 314.03 | 314.03 | 140 |
| 2025-08-19 | 320.62 | 320.62 | 312.18 | 314.56 | 314.56 | 131 |
| 2025-08-18 | 315.52 | 318.68 | 315.52 | 317.44 | 317.44 | 130 |
| 2025-08-15 | 312.96 | 315.20 | 310.72 | 312.60 | 312.60 | 43 |
| 2025-08-14 | 311.39 | 321.62 | 311.39 | 315.52 | 315.52 | 166 |
| 2025-08-13 | 314.96 | 318.06 | 311.12 | 317.75 | 317.75 | 131 |
| 2025-08-12 | 298.00 | 313.80 | 298.00 | 311.86 | 311.86 | 150 |
| 2025-08-11 | 299.02 | 308.00 | 296.98 | 303.00 | 303.00 | 139 |
| 2025-08-08 | 316.14 | 323.33 | 295.00 | 296.05 | 296.05 | 364 |
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.