Take-Two Interactive Software, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 0 |
| 2024-05-30 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 541 |
| 2024-05-29 | 2,671.15 | 2,702.80 | 2,668.63 | 2,702.11 | 2,702.11 | 4,783 |
| 2024-05-28 | 2,600.00 | 2,633.00 | 2,504.00 | 2,633.00 | 2,633.00 | 585 |
| 2024-05-27 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
| 2024-05-24 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 16 |
| 2024-05-23 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 9 |
| 2024-05-22 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 0 |
| 2024-05-21 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 0 |
| 2024-05-20 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 0 |
| 2024-05-17 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 28 |
| 2024-05-16 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 0 |
| 2024-05-15 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 0 |
| 2024-05-14 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 5,188 |
| 2024-05-13 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 0 |
| 2024-05-10 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 0 |
| 2024-05-09 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 0 |
| 2024-05-08 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 0 |
| 2024-05-07 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 0 |
| 2024-05-06 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 2,498.59 | 118 |
| 2024-05-03 | 2,452.01 | 2,452.01 | 2,452.01 | 2,452.01 | 2,452.01 | 0 |
| 2024-05-02 | 2,452.01 | 2,452.01 | 2,452.01 | 2,452.01 | 2,452.01 | 0 |
| 2024-04-30 | 2,452.01 | 2,452.01 | 2,452.01 | 2,452.01 | 2,452.01 | 812 |
| 2024-04-29 | 2,476.87 | 2,476.87 | 2,476.87 | 2,476.87 | 2,476.87 | 17 |
| 2024-04-26 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | 0 |
| 2024-04-25 | 2,463.95 | 2,464.00 | 2,463.95 | 2,464.00 | 2,464.00 | 665 |
| 2024-04-24 | 2,429.04 | 2,429.04 | 2,429.04 | 2,429.04 | 2,429.04 | 17,298 |
| 2024-04-23 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0 |
| 2024-04-22 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 6 |
| 2024-04-19 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 0 |
| 2024-04-18 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 41 |
| 2024-04-17 | 2,475.00 | 2,475.00 | 2,448.00 | 2,448.00 | 2,448.00 | 21 |
| 2024-04-16 | 2,484.90 | 2,484.90 | 2,484.90 | 2,484.90 | 2,484.90 | 194 |
| 2024-04-15 | 2,447.25 | 2,447.25 | 2,447.25 | 2,447.25 | 2,447.25 | 11 |
| 2024-04-12 | 2,530.16 | 2,530.16 | 2,530.16 | 2,530.16 | 2,530.16 | 0 |
| 2024-04-11 | 2,530.16 | 2,530.16 | 2,530.16 | 2,530.16 | 2,530.16 | 0 |
| 2024-04-10 | 2,530.16 | 2,530.16 | 2,530.16 | 2,530.16 | 2,530.16 | 0 |
| 2024-04-09 | 2,530.16 | 2,530.16 | 2,530.16 | 2,530.16 | 2,530.16 | 0 |
| 2024-04-08 | 2,530.16 | 2,530.16 | 2,530.16 | 2,530.16 | 2,530.16 | 963 |
| 2024-04-05 | 2,534.44 | 2,534.44 | 2,534.44 | 2,534.44 | 2,534.44 | 0 |
| 2024-04-04 | 2,534.44 | 2,534.44 | 2,534.44 | 2,534.44 | 2,534.44 | 37 |
| 2024-04-03 | 2,412.07 | 2,412.07 | 2,412.07 | 2,412.07 | 2,412.07 | 0 |
| 2024-04-02 | 2,412.07 | 2,412.07 | 2,412.07 | 2,412.07 | 2,412.07 | 0 |
| 2024-04-01 | 2,412.07 | 2,412.07 | 2,412.07 | 2,412.07 | 2,412.07 | 0 |
| 2024-03-27 | 2,412.07 | 2,412.07 | 2,412.07 | 2,412.07 | 2,412.07 | 0 |
| 2024-03-26 | 2,412.07 | 2,412.07 | 2,412.07 | 2,412.07 | 2,412.07 | 0 |
| 2024-03-25 | 2,412.07 | 2,412.07 | 2,412.07 | 2,412.07 | 2,412.07 | 83 |
| 2024-03-22 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 19 |
| 2024-03-21 | 2,494.83 | 2,494.83 | 2,494.83 | 2,494.83 | 2,494.83 | 0 |
| 2024-03-20 | 2,494.83 | 2,494.83 | 2,494.83 | 2,494.83 | 2,494.83 | 737 |
| 2024-03-19 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 33 |
| 2024-03-15 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 0 |
| 2024-03-14 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 0 |
| 2024-03-13 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 0 |
| 2024-03-12 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 0 |
| 2024-03-11 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 15 |
| 2024-03-08 | 2,447.78 | 2,447.78 | 2,447.78 | 2,447.78 | 2,447.78 | 0 |
| 2024-03-07 | 2,447.78 | 2,447.78 | 2,447.78 | 2,447.78 | 2,447.78 | 73 |
| 2024-03-06 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | 0 |
| 2024-03-05 | 2,500.00 | 2,500.00 | 2,417.00 | 2,417.00 | 2,417.00 | 865 |
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.