Take-Two Interactive Software Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	262.60	264.94	259.00	264.94	264.94	248
2024-11-12	260.50	260.52	257.14	260.00	260.00	622
2024-11-11	258.31	261.30	256.06	257.92	257.92	163
2024-11-08	257.78	259.50	251.26	255.75	255.75	507
2024-11-07	247.01	256.56	244.81	255.22	255.22	754
2024-11-06	237.57	242.88	235.44	236.88	236.88	1,299
2024-11-05	238.62	239.52	234.24	235.20	235.20	209
2024-11-04	243.46	243.46	233.76	236.25	236.25	258
2024-11-01	236.50	241.04	234.37	241.04	241.04	254
2024-10-31	229.23	237.59	229.23	234.15	234.15	292
2024-10-30	235.00	237.75	230.64	233.91	233.91	206
2024-10-29	232.54	235.00	230.58	233.45	233.45	109
2024-10-28	232.53	232.53	228.85	230.23	230.23	90
2024-10-25	230.68	233.68	229.77	232.05	232.05	452
2024-10-24	231.61	231.61	227.47	228.39	228.39	140
2024-10-23	230.20	230.58	227.93	229.31	229.31	213
2024-10-22	221.34	227.92	221.34	227.92	227.92	81
2024-10-21	223.76	224.18	220.66	223.74	223.74	119
2024-10-18	221.54	221.54	219.20	221.54	221.54	341
2024-10-17	220.27	221.00	218.73	219.34	219.34	39
2024-10-16	221.00	221.00	218.08	218.08	218.08	241
2024-10-15	217.00	222.42	217.00	220.43	220.43	231
2024-10-14	220.00	220.66	216.50	217.00	217.00	93
2024-10-11	220.00	220.00	217.98	218.19	218.19	215
2024-10-10	216.35	216.35	213.40	213.40	213.40	72
2024-10-09	207.24	217.35	207.24	214.20	214.20	53
2024-10-08	208.01	211.47	208.01	211.47	211.47	255
2024-10-07	208.67	209.16	203.67	208.42	208.42	109
2024-10-04	203.63	208.01	202.00	206.60	206.60	194
2024-10-03	206.40	207.69	200.55	201.60	201.60	160
2024-10-02	205.17	206.60	202.20	206.40	206.40	290
2024-10-01	211.25	211.25	205.00	205.17	205.17	116
2024-09-30	209.98	209.98	207.90	209.16	209.16	86
2024-09-27	209.99	209.99	207.48	207.90	207.90	64
2024-09-26	208.08	208.08	205.17	206.88	206.88	169
2024-09-25	206.22	207.06	205.17	206.01	206.01	350
2024-09-24	209.14	220.00	202.44	206.22	206.22	81
2024-09-23	205.33	208.11	205.33	207.06	207.06	275
2024-09-20	211.97	212.94	203.28	203.28	203.28	269
2024-09-19	212.32	213.99	209.46	209.46	209.46	291
2024-09-18	208.22	211.05	208.22	210.21	210.21	71
2024-09-17	210.50	212.94	208.22	208.22	208.22	73
2024-09-16	210.01	214.20	208.74	210.63	210.63	78
2024-09-13	216.51	216.51	213.18	213.18	213.18	28
2024-09-12	217.76	217.76	216.04	216.04	216.04	254
2024-09-11	218.68	218.68	213.00	215.60	215.60	773
2024-09-10	218.46	220.44	217.81	218.68	218.68	44
2024-09-09	222.43	222.43	214.50	216.92	216.92	485
2024-09-06	221.18	221.52	215.16	220.22	220.22	81
2024-09-05	222.64	222.64	218.46	219.00	219.00	655
2024-09-04	220.31	223.96	219.78	222.64	222.64	584
2024-09-03	232.30	232.30	218.12	218.12	218.12	184
2024-09-02	221.38	230.00	210.00	230.00	230.00	60
2024-08-30	229.32	229.32	225.90	225.90	225.90	220
2024-08-29	223.09	229.46	223.09	227.04	227.04	184
2024-08-28	216.29	219.78	216.29	219.78	219.78	34
2024-08-27	219.45	222.20	219.45	220.71	220.71	75
2024-08-26	217.80	221.54	217.80	219.45	219.45	219
2024-08-23	223.72	225.00	217.80	217.80	217.80	97
2024-08-22	220.80	224.56	220.80	221.50	221.50	313

← NewerPage 9 of 21 · 1,248 trading daysOlder →

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.