Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 325.98 | 333.36 | 320.00 | 331.16 | 331.16 | 415 |
| 2025-05-14 | 320.62 | 324.00 | 315.52 | 324.00 | 324.00 | 375 |
| 2025-05-13 | 324.00 | 324.00 | 314.62 | 317.44 | 317.44 | 453 |
| 2025-05-12 | 323.85 | 326.43 | 312.00 | 321.90 | 321.90 | 612 |
| 2025-05-09 | 323.64 | 323.64 | 317.66 | 320.64 | 320.64 | 256 |
| 2025-05-08 | 330.19 | 330.21 | 319.03 | 320.43 | 320.43 | 1,057 |
| 2025-05-07 | 334.39 | 336.66 | 324.40 | 327.59 | 327.59 | 956 |
| 2025-05-06 | 321.17 | 332.74 | 319.01 | 331.07 | 331.07 | 1,466 |
| 2025-05-05 | 309.71 | 321.78 | 308.89 | 321.16 | 321.16 | 1,470 |
| 2025-05-02 | 308.96 | 318.12 | 300.00 | 316.04 | 316.04 | 12,118 |
| 2025-04-30 | 328.95 | 331.39 | 317.77 | 330.40 | 330.40 | 1,380 |
| 2025-04-29 | 323.20 | 325.70 | 316.39 | 325.70 | 325.70 | 372 |
| 2025-04-28 | 319.99 | 323.20 | 316.91 | 320.00 | 320.00 | 278 |
| 2025-04-25 | 319.99 | 319.99 | 316.17 | 319.99 | 319.99 | 501 |
| 2025-04-24 | 300.01 | 318.08 | 300.01 | 318.06 | 318.06 | 167 |
| 2025-04-23 | 302.91 | 305.84 | 299.22 | 304.47 | 304.47 | 164 |
| 2025-04-22 | 307.00 | 307.00 | 299.91 | 299.91 | 299.91 | 267 |
| 2025-04-17 | 312.36 | 313.69 | 309.50 | 309.50 | 309.50 | 142 |
| 2025-04-16 | 311.40 | 317.00 | 308.80 | 309.26 | 309.26 | 112 |
| 2025-04-15 | 314.30 | 317.75 | 313.00 | 317.75 | 317.75 | 966 |
| 2025-04-14 | 309.92 | 314.31 | 307.21 | 314.31 | 314.31 | 477 |
| 2025-04-11 | 298.99 | 312.00 | 298.86 | 309.92 | 309.92 | 950 |
| 2025-04-10 | 304.49 | 304.49 | 296.57 | 300.60 | 300.60 | 697 |
| 2025-04-09 | 293.62 | 305.74 | 293.62 | 304.50 | 304.50 | 1,777 |
| 2025-04-08 | 296.66 | 304.50 | 290.49 | 290.70 | 290.70 | 474 |
| 2025-04-07 | 287.76 | 295.68 | 278.09 | 293.72 | 293.72 | 319 |
| 2025-04-04 | 299.85 | 299.85 | 282.98 | 284.91 | 284.91 | 730 |
| 2025-04-03 | 300.00 | 300.00 | 285.69 | 296.90 | 296.90 | 374 |
| 2025-04-02 | 296.18 | 301.30 | 294.00 | 301.30 | 301.30 | 71 |
| 2025-04-01 | 296.94 | 298.18 | 294.00 | 296.18 | 296.18 | 152 |
| 2025-03-31 | 302.00 | 302.00 | 289.82 | 294.00 | 294.00 | 358 |
| 2025-03-28 | 312.00 | 312.00 | 301.77 | 302.00 | 302.00 | 131 |
| 2025-03-27 | 309.09 | 310.93 | 308.00 | 310.00 | 310.00 | 232 |
| 2025-03-26 | 311.01 | 315.89 | 305.00 | 307.44 | 307.44 | 141 |
| 2025-03-25 | 309.99 | 311.00 | 303.00 | 311.00 | 311.00 | 163 |
| 2025-03-24 | 307.50 | 313.72 | 304.12 | 308.45 | 308.45 | 404 |
| 2025-03-21 | 297.15 | 306.14 | 295.00 | 306.14 | 306.14 | 205 |
| 2025-03-20 | 293.99 | 299.98 | 293.99 | 297.15 | 297.15 | 225 |
| 2025-03-19 | 288.71 | 297.41 | 288.71 | 297.41 | 297.41 | 86 |
| 2025-03-18 | 297.10 | 297.10 | 288.68 | 288.71 | 288.71 | 112 |
| 2025-03-17 | 286.54 | 294.16 | 286.54 | 294.16 | 294.16 | 238 |
| 2025-03-14 | 296.73 | 297.00 | 292.37 | 292.39 | 292.39 | 525 |
| 2025-03-13 | 292.53 | 301.63 | 292.53 | 293.78 | 293.78 | 51 |
| 2025-03-12 | 297.10 | 301.80 | 296.89 | 298.50 | 298.50 | 1,795 |
| 2025-03-11 | 297.90 | 299.10 | 294.97 | 297.09 | 297.09 | 137 |
| 2025-03-10 | 296.70 | 296.70 | 285.54 | 295.50 | 295.50 | 249 |
| 2025-03-07 | 304.34 | 304.34 | 290.00 | 296.70 | 296.70 | 374 |
| 2025-03-06 | 303.50 | 310.40 | 299.92 | 301.32 | 301.32 | 160 |
| 2025-03-05 | 309.00 | 310.00 | 304.92 | 309.70 | 309.70 | 379 |
| 2025-02-28 | 308.39 | 312.00 | 303.70 | 309.00 | 309.00 | 1,391 |
| 2025-02-27 | 306.00 | 309.00 | 304.03 | 305.33 | 305.33 | 63 |
| 2025-02-26 | 300.08 | 305.10 | 300.08 | 305.10 | 305.10 | 104 |
| 2025-02-25 | 308.02 | 308.76 | 297.68 | 300.08 | 300.08 | 241 |
| 2025-02-24 | 306.53 | 306.59 | 299.67 | 304.97 | 304.97 | 281 |
| 2025-02-21 | 305.77 | 306.36 | 303.18 | 303.49 | 303.49 | 93 |
| 2025-02-20 | 311.65 | 311.65 | 299.92 | 305.77 | 305.77 | 202 |
| 2025-02-19 | 308.76 | 313.92 | 304.00 | 308.56 | 308.56 | 2,197 |
| 2025-02-18 | 296.10 | 306.25 | 296.10 | 305.70 | 305.70 | 254 |
| 2025-02-17 | 292.67 | 303.15 | 292.67 | 293.16 | 293.16 | 159 |
| 2025-02-14 | 303.02 | 303.80 | 298.65 | 298.65 | 298.65 | 137 |
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.