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
2023-12-052,800.002,800.002,707.002,743.262,743.2698
2023-12-042,730.002,850.002,730.002,743.262,743.26624
2023-12-012,800.002,825.002,730.002,730.002,730.001,670
2023-11-302,742.002,742.002,738.362,738.362,738.3640
2023-11-292,719.192,719.192,719.192,719.192,719.19103
2023-11-282,700.002,700.002,700.002,700.002,700.000
2023-11-272,700.002,700.002,700.002,700.002,700.0018
2023-11-242,710.002,710.002,700.002,705.002,705.0059
2023-11-232,700.002,700.002,700.002,700.002,700.000
2023-11-222,700.002,700.002,700.002,700.002,700.0020
2023-11-212,675.002,675.002,675.002,675.002,675.000
2023-11-172,675.002,675.002,675.002,675.002,675.000
2023-11-162,675.002,675.002,675.002,675.002,675.000
2023-11-152,700.002,700.002,675.002,675.002,675.00120
2023-11-142,700.002,700.002,700.002,700.002,700.0019
2023-11-132,594.002,594.002,594.002,594.002,594.000
2023-11-102,670.002,670.002,594.002,594.002,594.00507
2023-11-092,550.002,608.002,550.002,608.002,608.0046
2023-11-082,396.532,396.532,396.532,396.532,396.530
2023-11-072,396.532,396.532,396.532,396.532,396.53151
2023-11-062,544.002,544.002,544.002,544.002,544.000
2023-11-032,544.002,544.002,544.002,544.002,544.000
2023-11-012,544.002,544.002,544.002,544.002,544.000
2023-10-312,544.002,544.002,544.002,544.002,544.000
2023-10-302,544.002,544.002,544.002,544.002,544.000
2023-10-272,544.002,544.002,544.002,544.002,544.000
2023-10-262,544.002,544.002,544.002,544.002,544.000
2023-10-252,544.002,544.002,544.002,544.002,544.000
2023-10-242,544.002,544.002,544.002,544.002,544.000
2023-10-232,544.002,544.002,544.002,544.002,544.000
2023-10-202,544.002,544.002,544.002,544.002,544.000
2023-10-192,544.002,544.002,544.002,544.002,544.000
2023-10-182,544.002,544.002,544.002,544.002,544.000
2023-10-172,544.002,544.002,544.002,544.002,544.000
2023-10-162,544.002,544.002,544.002,544.002,544.000
2023-10-132,544.002,544.002,544.002,544.002,544.000
2023-10-122,544.002,544.002,544.002,544.002,544.00173
2023-10-112,453.802,453.802,453.802,453.802,453.800
2023-10-102,453.802,453.802,453.802,453.802,453.800
2023-10-092,453.802,453.802,453.802,453.802,453.800
2023-10-062,453.802,453.802,453.802,453.802,453.800
2023-10-052,453.802,453.802,453.802,453.802,453.800
2023-10-042,453.802,453.802,453.802,453.802,453.800
2023-10-032,453.802,453.802,453.802,453.802,453.800
2023-10-022,453.802,453.802,453.802,453.802,453.800
2023-09-292,453.802,453.802,453.802,453.802,453.800
2023-09-282,453.802,453.802,453.802,453.802,453.80147
2023-09-272,450.272,450.272,450.272,450.272,450.27215
2023-09-262,468.632,468.632,468.632,468.632,468.630
2023-09-252,468.632,468.632,468.632,468.632,468.630
2023-09-222,468.632,468.632,468.632,468.632,468.630
2023-09-212,468.632,468.632,468.632,468.632,468.630
2023-09-202,468.632,468.632,468.632,468.632,468.630
2023-09-192,468.632,468.632,468.632,468.632,468.630
2023-09-182,468.632,468.632,468.632,468.632,468.630
2023-09-152,468.632,468.632,468.632,468.632,468.630
2023-09-142,468.632,468.632,468.632,468.632,468.631,300
2023-09-132,470.152,470.152,470.152,470.152,470.150
2023-09-122,470.152,470.152,470.152,470.152,470.150
2023-09-112,470.152,470.152,470.152,470.152,470.150
← NewerPage 13 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.