Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 258.08 | 262.99 | 257.15 | 262.99 | 262.99 | 434 |
| 2026-10-19 | 260.99 | 263.35 | 258.07 | 263.35 | 263.35 | 1,136 |
| 2026-10-16 | 267.60 | 269.56 | 258.68 | 269.56 | 269.56 | 1,184 |
| 2026-10-15 | 254.00 | 269.57 | 253.96 | 269.57 | 269.57 | 2,613 |
| 2026-10-14 | 254.43 | 260.58 | 253.94 | 260.00 | 260.00 | 5,482 |
| 2026-10-13 | 262.00 | 264.36 | 246.99 | 251.91 | 251.91 | 8,165 |
| 2026-10-09 | 267.33 | 269.48 | 262.00 | 262.00 | 262.00 | 1,781 |
| 2026-10-08 | 257.86 | 266.15 | 255.88 | 262.30 | 262.30 | 3,251 |
| 2026-10-07 | 251.99 | 257.82 | 251.99 | 255.00 | 255.00 | 3,098 |
| 2026-10-06 | 257.41 | 257.41 | 250.88 | 251.20 | 251.20 | 2,943 |
| 2026-10-05 | 255.90 | 255.90 | 252.00 | 255.88 | 255.88 | 3,932 |
| 2026-10-02 | 265.20 | 267.60 | 262.90 | 266.00 | 266.00 | 1,160 |
| 2026-10-01 | 270.69 | 272.99 | 261.56 | 266.72 | 266.72 | 1,131 |
| 2026-09-30 | 262.80 | 272.23 | 262.09 | 268.00 | 268.00 | 1,328 |
| 2026-09-29 | 264.69 | 265.96 | 261.13 | 263.30 | 263.30 | 1,490 |
| 2026-09-28 | 263.61 | 265.00 | 261.00 | 262.00 | 262.00 | 782 |
| 2026-09-25 | 265.13 | 266.12 | 260.97 | 261.00 | 261.00 | 749 |
| 2026-09-24 | 267.70 | 270.71 | 262.50 | 262.50 | 262.50 | 2,009 |
| 2026-09-23 | 265.12 | 270.24 | 261.41 | 266.50 | 266.50 | 1,206 |
| 2026-09-22 | 270.29 | 272.14 | 262.00 | 262.48 | 262.48 | 2,168 |
| 2026-09-21 | 265.00 | 269.00 | 262.00 | 266.77 | 266.77 | 1,868 |
| 2026-09-18 | 270.90 | 273.24 | 264.50 | 264.50 | 264.50 | 2,532 |
| 2026-09-17 | 275.73 | 275.73 | 268.26 | 270.90 | 270.90 | 1,435 |
| 2026-09-16 | 275.24 | 277.55 | 272.00 | 272.00 | 272.00 | 1,167 |
| 2026-09-15 | 285.50 | 285.50 | 272.51 | 272.51 | 272.51 | 2,520 |
| 2026-09-14 | 282.00 | 288.98 | 278.32 | 285.32 | 285.32 | 1,511 |
| 2026-09-11 | 275.56 | 281.16 | 275.56 | 275.56 | 275.56 | 1,512 |
| 2026-09-10 | 271.15 | 280.06 | 269.43 | 274.20 | 274.20 | 1,801 |
| 2026-09-09 | 275.47 | 275.47 | 266.33 | 268.46 | 268.46 | 2,078 |
| 2026-09-08 | 272.02 | 275.49 | 267.74 | 269.16 | 269.16 | 5,683 |
| 2026-09-04 | 274.60 | 277.98 | 271.91 | 272.01 | 272.01 | 3,370 |
| 2026-09-03 | 279.69 | 281.39 | 271.91 | 271.91 | 271.91 | 2,965 |
| 2026-09-02 | 283.00 | 283.00 | 275.00 | 278.55 | 278.55 | 1,505 |
| 2026-09-01 | 290.00 | 290.00 | 276.98 | 282.41 | 282.41 | 3,440 |
| 2026-08-31 | 306.48 | 306.48 | 281.52 | 284.47 | 284.47 | 48,048 |
| 2026-08-28 | 311.00 | 313.91 | 302.48 | 303.44 | 303.44 | 4,080 |
| 2026-08-27 | 306.68 | 306.68 | 291.30 | 302.61 | 302.61 | 8,843 |
| 2026-08-26 | 304.21 | 311.07 | 300.50 | 306.26 | 306.26 | 2,543 |
| 2026-08-25 | 304.50 | 305.90 | 299.99 | 301.19 | 301.19 | 1,691 |
| 2026-08-24 | 303.26 | 311.80 | 300.73 | 304.50 | 304.50 | 4,223 |
| 2026-08-21 | 315.39 | 316.45 | 308.70 | 309.45 | 309.45 | 1,081 |
| 2026-08-20 | 308.50 | 315.40 | 301.63 | 315.40 | 315.40 | 2,429 |
| 2026-08-19 | 314.00 | 318.14 | 306.49 | 307.41 | 307.41 | 3,606 |
| 2026-08-18 | 314.51 | 323.79 | 314.51 | 319.67 | 319.67 | 1,746 |
| 2026-08-17 | 324.39 | 324.39 | 313.67 | 314.01 | 314.01 | 538 |
| 2026-08-14 | 310.01 | 326.00 | 300.00 | 321.17 | 321.17 | 1,196 |
| 2026-08-13 | 315.00 | 317.20 | 310.30 | 314.98 | 314.98 | 582 |
| 2026-08-12 | 318.50 | 321.99 | 313.50 | 315.74 | 315.74 | 642 |
| 2026-08-11 | 323.44 | 326.20 | 320.09 | 325.00 | 325.00 | 1,240 |
| 2026-08-10 | 315.00 | 327.01 | 315.00 | 323.43 | 323.43 | 4,355 |
| 2026-08-07 | 301.48 | 314.34 | 296.00 | 308.05 | 308.05 | 3,559 |
| 2026-08-06 | 311.99 | 311.99 | 292.49 | 295.79 | 295.79 | 2,539 |
| 2026-08-05 | 311.23 | 312.63 | 298.83 | 301.19 | 301.19 | 936 |
| 2026-08-04 | 312.50 | 313.66 | 307.83 | 308.14 | 308.14 | 862 |
| 2026-08-03 | 309.50 | 315.10 | 309.50 | 315.09 | 315.09 | 966 |
| 2026-07-31 | 305.90 | 309.01 | 302.36 | 306.42 | 306.42 | 716 |
| 2026-07-30 | 308.81 | 313.49 | 308.81 | 313.49 | 313.49 | 302 |
| 2026-07-29 | 315.13 | 319.40 | 315.12 | 315.12 | 315.12 | 420 |
| 2026-07-28 | 312.11 | 317.88 | 309.84 | 317.16 | 317.16 | 838 |
| 2026-07-27 | 297.00 | 312.59 | 297.00 | 312.59 | 312.59 | 1,060 |
Page 1 of 5 · 249 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.