Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 316.14 | 323.33 | 295.00 | 296.05 | 296.05 | 364 |
| 2025-08-07 | 311.91 | 312.48 | 304.42 | 307.52 | 307.52 | 652 |
| 2025-08-06 | 313.76 | 313.76 | 308.37 | 310.31 | 310.31 | 210 |
| 2025-08-05 | 312.00 | 314.65 | 310.62 | 310.65 | 310.65 | 222 |
| 2025-08-04 | 309.06 | 313.00 | 306.00 | 310.62 | 310.62 | 140 |
| 2025-08-01 | 314.98 | 314.98 | 304.95 | 306.00 | 306.00 | 158 |
| 2025-07-31 | 314.11 | 316.82 | 311.86 | 311.86 | 311.86 | 2,544 |
| 2025-07-30 | 311.00 | 317.75 | 311.00 | 311.00 | 311.00 | 2,749 |
| 2025-07-29 | 318.11 | 318.11 | 310.72 | 310.72 | 310.72 | 202 |
| 2025-07-28 | 314.67 | 316.83 | 313.25 | 314.96 | 314.96 | 169 |
| 2025-07-25 | 316.09 | 316.09 | 311.00 | 311.55 | 311.55 | 441 |
| 2025-07-24 | 321.27 | 321.27 | 312.64 | 312.96 | 312.96 | 439 |
| 2025-07-23 | 324.17 | 324.17 | 315.20 | 315.20 | 315.20 | 324 |
| 2025-07-22 | 315.79 | 325.00 | 315.79 | 320.96 | 320.96 | 109 |
| 2025-07-21 | 323.20 | 325.00 | 322.24 | 322.24 | 322.24 | 1,088 |
| 2025-07-18 | 326.80 | 326.80 | 317.85 | 320.00 | 320.00 | 578 |
| 2025-07-17 | 331.91 | 331.91 | 322.71 | 328.61 | 328.61 | 272 |
| 2025-07-16 | 334.24 | 334.24 | 328.68 | 329.67 | 329.67 | 364 |
| 2025-07-15 | 328.00 | 336.89 | 328.00 | 330.95 | 330.95 | 118 |
| 2025-07-14 | 328.61 | 334.93 | 322.75 | 332.02 | 332.02 | 366 |
| 2025-07-11 | 327.00 | 329.36 | 324.00 | 325.35 | 325.35 | 221 |
| 2025-07-10 | 334.54 | 334.80 | 326.81 | 326.81 | 326.81 | 114 |
| 2025-07-09 | 325.01 | 333.87 | 325.01 | 331.21 | 331.21 | 8,454 |
| 2025-07-08 | 333.14 | 333.14 | 325.19 | 326.70 | 326.70 | 1,716 |
| 2025-07-07 | 332.38 | 333.00 | 325.81 | 331.08 | 331.08 | 302 |
| 2025-07-04 | 320.10 | 332.38 | 320.10 | 332.38 | 332.38 | 142 |
| 2025-07-03 | 326.00 | 330.00 | 323.52 | 324.80 | 324.80 | 130 |
| 2025-07-02 | 328.66 | 330.18 | 325.63 | 326.00 | 326.00 | 225 |
| 2025-07-01 | 332.12 | 332.63 | 326.00 | 327.08 | 327.08 | 203 |
| 2025-06-30 | 332.38 | 333.23 | 325.00 | 328.83 | 328.83 | 289 |
| 2025-06-27 | 338.00 | 338.00 | 327.73 | 329.08 | 329.08 | 237 |
| 2025-06-26 | 339.74 | 339.74 | 329.29 | 335.17 | 335.17 | 355 |
| 2025-06-25 | 338.00 | 339.57 | 335.17 | 336.37 | 336.37 | 127 |
| 2025-06-24 | 335.00 | 337.13 | 332.00 | 333.87 | 333.87 | 282 |
| 2025-06-23 | 330.38 | 333.30 | 328.31 | 332.21 | 332.21 | 477 |
| 2025-06-20 | 324.01 | 332.33 | 324.01 | 327.10 | 327.10 | 114 |
| 2025-06-18 | 325.90 | 333.48 | 324.00 | 327.98 | 327.98 | 305 |
| 2025-06-17 | 327.35 | 327.36 | 323.83 | 325.91 | 325.91 | 118 |
| 2025-06-16 | 319.85 | 330.00 | 317.85 | 327.36 | 327.36 | 390 |
| 2025-06-13 | 325.01 | 328.00 | 318.08 | 319.85 | 319.85 | 193 |
| 2025-06-12 | 324.00 | 328.89 | 323.44 | 325.00 | 325.00 | 88 |
| 2025-06-11 | 323.01 | 327.03 | 323.01 | 326.02 | 326.02 | 113 |
| 2025-06-10 | 326.00 | 328.00 | 321.16 | 327.03 | 327.03 | 263 |
| 2025-06-09 | 327.23 | 327.23 | 321.35 | 326.08 | 326.08 | 138 |
| 2025-06-06 | 322.80 | 327.60 | 321.96 | 324.00 | 324.00 | 241 |
| 2025-06-05 | 326.00 | 326.00 | 320.72 | 322.80 | 322.80 | 272 |
| 2025-06-04 | 324.29 | 324.30 | 320.23 | 323.78 | 323.78 | 231 |
| 2025-06-03 | 326.87 | 326.87 | 319.92 | 321.33 | 321.33 | 195 |
| 2025-06-02 | 322.98 | 323.84 | 316.23 | 321.27 | 321.27 | 305 |
| 2025-05-30 | 321.60 | 324.26 | 319.92 | 324.00 | 324.00 | 170 |
| 2025-05-29 | 325.99 | 325.99 | 318.00 | 318.62 | 318.62 | 169 |
| 2025-05-28 | 320.21 | 327.70 | 320.21 | 327.66 | 327.66 | 289 |
| 2025-05-27 | 324.24 | 324.24 | 317.03 | 317.03 | 317.03 | 468 |
| 2025-05-26 | 316.97 | 334.00 | 316.97 | 324.30 | 324.30 | 185 |
| 2025-05-23 | 325.52 | 325.52 | 313.83 | 313.83 | 313.83 | 909 |
| 2025-05-22 | 326.00 | 326.00 | 313.60 | 322.29 | 322.29 | 695 |
| 2025-05-21 | 324.00 | 328.67 | 321.26 | 323.00 | 323.00 | 652 |
| 2025-05-20 | 333.00 | 336.07 | 329.03 | 334.41 | 334.41 | 864 |
| 2025-05-19 | 322.00 | 333.00 | 320.00 | 329.29 | 329.29 | 503 |
| 2025-05-16 | 331.17 | 338.00 | 322.17 | 322.84 | 322.84 | 672 |
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.