Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TTWO.MX stock page

Take-Two Interactive Software, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,851.123,851.123,780.003,784.003,784.001,823
2026-10-153,800.003,861.723,800.003,858.813,858.8126,707
2026-10-143,776.003,818.003,730.003,743.603,743.601,491
2026-10-133,830.003,830.003,622.003,695.773,695.775,545
2026-10-123,958.003,958.003,800.003,815.013,815.011,219
2026-10-093,959.993,960.003,959.003,960.003,960.0061
2026-10-083,720.003,850.003,720.003,831.003,831.001,838
2026-10-073,642.003,700.003,642.003,691.673,691.67300
2026-10-063,660.003,676.503,642.003,642.003,642.00386
2026-10-053,661.043,663.033,661.043,663.033,663.03842
2026-10-023,705.003,705.003,678.003,681.113,681.11257
2026-10-013,651.003,779.993,651.003,779.993,779.99621
2026-09-303,680.003,790.003,680.003,780.003,780.004,051
2026-09-293,665.003,665.003,665.003,665.003,665.0038
2026-09-283,605.003,630.003,595.503,630.003,630.00371
2026-09-253,600.003,600.003,560.003,569.003,569.00173
2026-09-243,640.003,690.003,597.003,600.003,600.00265
2026-09-233,600.003,630.003,600.003,630.003,630.00327
2026-09-223,625.003,625.003,545.003,583.003,583.00523
2026-09-213,577.803,625.003,577.803,625.003,625.00261
2026-09-183,600.013,600.013,564.003,577.703,577.701,218
2026-09-173,640.003,640.003,595.003,628.003,628.0035
2026-09-153,750.003,750.003,642.003,656.003,656.00338
2026-09-143,750.003,750.003,750.003,750.003,750.0019
2026-09-113,685.003,715.003,685.003,700.003,700.00198
2026-09-103,616.503,700.003,616.503,700.003,700.00832
2026-09-093,590.003,600.003,529.003,600.003,600.00311
2026-09-083,624.003,690.003,600.003,618.203,618.201,023
2026-09-073,622.003,622.003,622.003,622.003,622.000
2026-09-043,626.003,635.003,609.003,622.003,622.00134
2026-09-033,727.003,740.003,620.003,621.573,621.571,188
2026-09-023,691.003,725.003,650.023,667.003,667.00990
2026-09-013,650.003,720.003,650.003,695.003,695.00694
2026-08-314,000.004,000.003,717.003,738.003,738.002,127
2026-08-283,995.004,100.003,995.004,000.004,000.00115
2026-08-274,000.004,025.893,900.004,000.004,000.00273
2026-08-263,956.003,980.003,956.003,971.753,971.75108
2026-08-253,983.003,984.003,955.003,955.003,955.00152
2026-08-244,106.004,144.003,954.333,954.333,954.33158
2026-08-214,106.004,106.004,106.004,106.004,106.0092
2026-08-204,101.094,101.094,039.004,041.004,041.00664
2026-08-194,100.004,100.004,050.004,060.004,060.0073
2026-08-184,100.004,200.004,100.004,200.004,200.0050
2026-08-174,151.004,151.004,117.534,120.004,120.00103
2026-08-144,140.004,207.004,140.004,207.004,207.0055
2026-08-134,140.594,140.594,140.594,140.594,140.59171
2026-08-124,200.014,200.014,200.014,200.014,200.0116
2026-08-114,300.004,300.004,300.004,300.004,300.0046
2026-08-104,340.004,380.004,334.114,334.124,334.123,121
2026-08-074,000.004,180.003,983.454,140.004,140.0068
2026-08-064,050.004,050.003,955.003,955.003,955.0060
2026-08-054,165.004,165.004,032.104,035.324,035.32213
2026-08-044,165.004,165.004,165.004,165.004,165.008
2026-08-034,300.004,300.004,300.004,300.004,300.0013
2026-07-314,299.994,299.994,130.004,130.004,130.00317
2026-07-304,260.004,260.004,258.104,258.104,258.107,523
2026-07-294,320.004,345.004,320.004,327.504,327.5048
2026-07-284,274.994,320.004,230.004,320.004,320.003,116
2026-07-274,192.004,192.004,192.004,192.004,192.0017
2026-07-244,070.004,070.004,070.004,070.004,070.000
Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.