Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TTWO.MX stock page

Take-Two Interactive Software, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-233,101.053,101.053,101.053,101.053,101.050
2024-08-223,101.053,101.053,101.053,101.053,101.05477
2024-08-213,070.003,081.002,850.002,850.002,850.00511
2024-08-202,790.002,790.002,790.002,790.002,790.000
2024-08-192,790.002,790.002,790.002,790.002,790.000
2024-08-162,790.002,790.002,790.002,790.002,790.000
2024-08-152,790.002,790.002,790.002,790.002,790.000
2024-08-142,790.002,790.002,790.002,790.002,790.000
2024-08-132,790.002,790.002,790.002,790.002,790.000
2024-08-122,790.002,790.002,790.002,790.002,790.000
2024-08-092,790.002,790.002,790.002,790.002,790.000
2024-08-082,790.002,790.002,790.002,790.002,790.000
2024-08-072,790.002,790.002,790.002,790.002,790.000
2024-08-062,790.002,790.002,790.002,790.002,790.000
2024-08-052,790.002,790.002,790.002,790.002,790.006
2024-08-022,723.002,723.002,723.002,723.002,723.000
2024-08-012,723.002,723.002,723.002,723.002,723.000
2024-07-312,723.002,723.002,723.002,723.002,723.000
2024-07-302,723.002,723.002,723.002,723.002,723.000
2024-07-292,723.002,723.002,723.002,723.002,723.000
2024-07-262,723.002,723.002,723.002,723.002,723.000
2024-07-252,723.002,723.002,723.002,723.002,723.000
2024-07-242,723.002,723.002,723.002,723.002,723.000
2024-07-232,723.002,723.002,723.002,723.002,723.000
2024-07-222,723.002,723.002,723.002,723.002,723.000
2024-07-192,723.002,723.002,723.002,723.002,723.000
2024-07-182,723.002,723.002,723.002,723.002,723.000
2024-07-172,723.002,723.002,723.002,723.002,723.000
2024-07-162,723.682,723.682,723.002,723.002,723.00296
2024-07-152,714.242,714.242,714.242,714.242,714.240
2024-07-122,717.802,717.802,714.242,714.242,714.24437
2024-07-112,697.002,697.002,697.002,697.002,697.00158
2024-07-102,700.002,700.002,700.002,700.002,700.000
2024-07-092,705.002,705.002,700.002,700.002,700.0066
2024-07-082,780.002,780.002,780.002,780.002,780.000
2024-07-052,880.002,880.002,780.002,780.002,780.0032
2024-07-042,880.002,880.002,880.002,880.002,880.000
2024-07-032,880.002,880.002,880.002,880.002,880.000
2024-07-022,880.002,880.002,880.002,880.002,880.000
2024-07-012,880.002,880.002,880.002,880.002,880.005
2024-06-282,900.002,900.002,900.002,900.002,900.0017
2024-06-272,877.282,877.282,877.282,877.282,877.280
2024-06-262,901.502,901.502,877.282,877.282,877.28306
2024-06-252,885.172,885.172,885.172,885.172,885.1715,379
2024-06-242,932.002,932.002,932.002,932.002,932.000
2024-06-212,932.002,932.002,932.002,932.002,932.000
2024-06-202,932.002,932.002,932.002,932.002,932.000
2024-06-192,932.002,932.002,932.002,932.002,932.000
2024-06-182,932.002,932.002,932.002,932.002,932.009
2024-06-172,951.502,951.502,951.502,951.502,951.500
2024-06-142,951.502,951.502,951.502,951.502,951.500
2024-06-132,951.502,951.502,951.502,951.502,951.5035
2024-06-122,928.152,951.492,928.152,951.492,951.4912
2024-06-112,890.002,928.152,890.002,928.152,928.154,116
2024-06-102,927.302,927.302,927.302,927.302,927.300
2024-06-072,927.302,927.302,927.302,927.302,927.300
2024-06-062,923.502,927.302,877.002,927.302,927.301,559
2024-06-052,933.472,933.472,933.472,933.472,933.47152
2024-06-042,899.002,955.112,899.002,955.112,955.11121
2024-06-032,800.002,863.002,800.002,863.002,863.00438
← NewerPage 10 of 21 · 1,258 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.