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
2024-03-042,559.042,559.042,559.042,559.042,559.04124
2024-03-012,600.002,600.002,595.002,595.002,595.0018
2024-02-292,508.282,508.282,508.282,508.282,508.2814
2024-02-282,580.002,580.002,580.002,580.002,580.0010
2024-02-272,619.002,619.002,619.002,619.002,619.0036
2024-02-262,700.002,700.002,575.002,619.002,619.00568
2024-02-232,640.002,640.002,640.002,640.002,640.0012
2024-02-222,640.002,640.002,640.002,640.002,640.0026
2024-02-212,631.002,631.002,631.002,631.002,631.0016
2024-02-202,631.002,631.002,631.002,631.002,631.0029
2024-02-192,630.002,630.002,630.002,630.002,630.000
2024-02-162,680.002,680.002,630.002,630.002,630.0046
2024-02-152,670.002,671.502,670.002,671.502,671.50184
2024-02-142,630.002,630.002,630.002,630.002,630.000
2024-02-132,630.002,630.002,630.002,630.002,630.0073
2024-02-122,655.772,740.002,655.002,655.002,655.00949
2024-02-092,900.002,900.002,625.002,648.002,648.001,062
2024-02-082,925.002,925.002,925.002,925.002,925.00127
2024-02-072,870.002,870.002,870.002,870.002,870.00200
2024-02-062,850.002,850.002,850.002,850.002,850.000
2024-02-022,850.002,850.002,850.002,850.002,850.000
2024-02-012,813.812,850.002,813.812,850.002,850.0078
2024-01-312,850.002,850.002,850.002,850.002,850.006
2024-01-302,813.812,813.812,813.812,813.812,813.810
2024-01-292,813.812,813.812,813.812,813.812,813.810
2024-01-262,813.812,813.812,813.812,813.812,813.810
2024-01-252,813.812,813.812,813.812,813.812,813.810
2024-01-242,813.812,813.812,813.812,813.812,813.810
2024-01-232,813.812,813.812,813.812,813.812,813.8111
2024-01-222,780.002,780.002,780.002,780.002,780.000
2024-01-192,780.002,780.002,780.002,780.002,780.000
2024-01-182,760.002,780.002,760.002,780.002,780.00236
2024-01-172,700.002,700.002,700.002,700.002,700.000
2024-01-162,700.002,700.002,700.002,700.002,700.000
2024-01-152,700.002,700.002,700.002,700.002,700.000
2024-01-122,700.002,700.002,700.002,700.002,700.000
2024-01-112,700.002,700.002,700.002,700.002,700.000
2024-01-102,700.002,700.002,700.002,700.002,700.000
2024-01-092,700.002,700.002,700.002,700.002,700.0020
2024-01-082,700.002,700.002,700.002,700.002,700.000
2024-01-052,700.002,700.002,700.002,700.002,700.0050
2024-01-042,702.002,702.002,702.002,702.002,702.0017
2024-01-032,702.002,702.002,702.002,702.002,702.0024
2024-01-022,750.002,750.002,570.002,636.322,636.321,199
2023-12-292,746.002,746.002,746.002,746.002,746.000
2023-12-282,850.002,850.002,746.002,746.002,746.0024
2023-12-272,760.002,760.002,760.002,760.002,760.00479
2023-12-262,760.002,760.042,760.002,760.042,760.0426,486
2023-12-222,800.002,800.002,760.002,760.002,760.0047
2023-12-212,732.062,742.002,732.062,742.002,742.0066
2023-12-202,750.002,800.002,750.002,800.002,800.0044
2023-12-192,755.002,755.002,755.002,755.002,755.0020
2023-12-182,753.162,753.162,753.162,753.162,753.1621
2023-12-152,755.162,755.162,755.162,755.162,755.1632
2023-12-142,816.002,816.002,816.002,816.002,816.00211
2023-12-132,660.002,900.002,660.002,799.002,799.00128
2023-12-112,666.262,666.262,666.262,666.262,666.2653
2023-12-082,700.002,700.002,700.002,700.002,700.00126
2023-12-072,744.992,744.992,744.992,744.992,744.990
2023-12-062,744.992,744.992,744.992,744.992,744.9931
← NewerPage 12 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.