Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 303.02 | 303.02 | 301.49 | 301.56 | 301.56 | 125 |
| 2025-02-12 | 305.00 | 305.00 | 298.99 | 300.01 | 300.01 | 894 |
| 2025-02-11 | 310.99 | 310.99 | 300.00 | 303.05 | 303.05 | 322 |
| 2025-02-10 | 305.75 | 311.66 | 300.00 | 308.40 | 308.40 | 1,130 |
| 2025-02-07 | 286.00 | 307.04 | 280.20 | 305.76 | 305.76 | 13,860 |
| 2025-02-06 | 270.74 | 270.74 | 261.56 | 261.56 | 261.56 | 10,280 |
| 2025-02-05 | 263.92 | 270.39 | 263.92 | 268.05 | 268.05 | 2,408 |
| 2025-02-04 | 274.21 | 274.21 | 263.91 | 263.91 | 263.91 | 199 |
| 2025-02-03 | 272.28 | 273.36 | 267.62 | 271.49 | 271.49 | 218 |
| 2025-01-31 | 282.28 | 282.28 | 271.08 | 272.28 | 272.28 | 319 |
| 2025-01-30 | 272.35 | 283.00 | 272.35 | 278.86 | 278.86 | 158 |
| 2025-01-29 | 275.50 | 281.54 | 275.50 | 277.91 | 277.91 | 238 |
| 2025-01-28 | 278.09 | 278.09 | 273.61 | 275.50 | 275.50 | 468 |
| 2025-01-27 | 274.60 | 280.65 | 271.69 | 278.09 | 278.09 | 303 |
| 2025-01-24 | 272.18 | 273.70 | 268.70 | 271.88 | 271.88 | 289 |
| 2025-01-23 | 273.99 | 273.99 | 268.09 | 272.15 | 272.15 | 526 |
| 2025-01-22 | 283.03 | 283.03 | 275.42 | 277.46 | 277.46 | 70 |
| 2025-01-21 | 282.46 | 285.30 | 277.14 | 277.14 | 277.14 | 294 |
| 2025-01-20 | 281.46 | 285.77 | 279.66 | 279.66 | 279.66 | 84 |
| 2025-01-17 | 281.00 | 283.00 | 277.44 | 281.43 | 281.43 | 118 |
| 2025-01-16 | 276.27 | 279.14 | 273.53 | 278.97 | 278.97 | 118 |
| 2025-01-15 | 279.79 | 279.79 | 270.98 | 273.53 | 273.53 | 7,280 |
| 2025-01-14 | 270.20 | 294.87 | 270.20 | 294.87 | 294.87 | 142 |
| 2025-01-13 | 273.42 | 273.51 | 269.26 | 273.51 | 273.51 | 165 |
| 2025-01-10 | 280.00 | 280.84 | 271.05 | 273.56 | 273.56 | 259 |
| 2025-01-09 | 283.14 | 283.30 | 280.00 | 281.33 | 281.33 | 69 |
| 2025-01-08 | 281.48 | 281.48 | 277.10 | 280.33 | 280.33 | 2,239 |
| 2025-01-07 | 287.50 | 288.30 | 275.50 | 278.69 | 278.69 | 351 |
| 2025-01-06 | 293.65 | 295.51 | 286.00 | 290.29 | 290.29 | 269 |
| 2025-01-03 | 284.69 | 292.88 | 281.87 | 290.74 | 290.74 | 295 |
| 2025-01-02 | 288.80 | 289.71 | 278.82 | 281.87 | 281.87 | 213 |
| 2024-12-30 | 290.00 | 305.00 | 281.90 | 285.94 | 285.94 | 88 |
| 2024-12-27 | 289.81 | 290.00 | 286.06 | 287.12 | 287.12 | 179 |
| 2024-12-26 | 284.78 | 290.00 | 284.67 | 289.80 | 289.80 | 403 |
| 2024-12-23 | 279.98 | 282.80 | 279.29 | 281.96 | 281.96 | 164 |
| 2024-12-20 | 278.69 | 280.28 | 274.18 | 277.20 | 277.20 | 429 |
| 2024-12-19 | 282.39 | 290.00 | 277.50 | 278.69 | 278.69 | 335 |
| 2024-12-18 | 286.18 | 292.04 | 285.82 | 288.16 | 288.16 | 307 |
| 2024-12-17 | 290.16 | 290.16 | 283.34 | 283.34 | 283.34 | 98 |
| 2024-12-16 | 283.37 | 287.28 | 279.93 | 287.28 | 287.28 | 215 |
| 2024-12-13 | 278.79 | 284.08 | 278.79 | 280.56 | 280.56 | 1,952 |
| 2024-12-12 | 282.99 | 285.88 | 280.00 | 284.48 | 284.48 | 211 |
| 2024-12-11 | 276.19 | 287.28 | 276.19 | 284.76 | 284.76 | 282 |
| 2024-12-10 | 285.53 | 285.65 | 273.40 | 273.40 | 273.40 | 301 |
| 2024-12-09 | 281.40 | 289.00 | 281.40 | 286.00 | 286.00 | 355 |
| 2024-12-06 | 289.31 | 291.45 | 283.00 | 287.15 | 287.15 | 2,232 |
| 2024-12-05 | 285.85 | 286.75 | 281.48 | 286.44 | 286.44 | 370 |
| 2024-12-04 | 288.62 | 288.62 | 283.14 | 285.85 | 285.85 | 678 |
| 2024-12-03 | 287.68 | 287.68 | 283.95 | 285.76 | 285.76 | 486 |
| 2024-12-02 | 285.04 | 288.61 | 281.17 | 283.95 | 283.95 | 536 |
| 2024-11-29 | 276.00 | 288.92 | 276.00 | 283.42 | 283.42 | 450 |
| 2024-11-28 | 278.00 | 280.45 | 274.88 | 275.26 | 275.26 | 130 |
| 2024-11-27 | 275.90 | 278.31 | 272.54 | 275.32 | 275.32 | 133 |
| 2024-11-26 | 276.27 | 276.27 | 271.51 | 273.24 | 273.24 | 217 |
| 2024-11-25 | 279.97 | 279.97 | 273.24 | 273.53 | 273.53 | 272 |
| 2024-11-22 | 273.25 | 274.05 | 270.00 | 272.02 | 272.02 | 359 |
| 2024-11-21 | 270.75 | 274.04 | 269.00 | 272.39 | 272.39 | 199 |
| 2024-11-19 | 258.62 | 268.20 | 258.62 | 268.06 | 268.06 | 277 |
| 2024-11-18 | 262.60 | 263.90 | 256.20 | 263.90 | 263.90 | 290 |
| 2024-11-14 | 267.59 | 267.59 | 260.71 | 262.60 | 262.60 | 219 |
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.