Take-Two Interactive Software, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2,470.15	2,470.15	2,470.15	2,470.15	2,470.15	0
2023-09-07	2,470.15	2,470.15	2,470.15	2,470.15	2,470.15	0
2023-09-06	2,470.15	2,470.15	2,470.15	2,470.15	2,470.15	12,745
2023-09-05	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-09-04	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-09-01	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-31	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-30	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-29	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-28	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-25	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-24	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-23	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-22	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-21	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-18	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-17	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-16	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-15	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-14	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-11	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-10	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-09	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-08	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-07	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-04	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-03	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-02	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-08-01	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-31	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-28	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-27	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-26	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-25	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-24	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-21	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-20	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-19	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-18	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-17	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-14	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-13	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-12	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-11	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-10	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	0
2023-07-07	2,459.85	2,459.85	2,459.85	2,459.85	2,459.85	588
2023-07-06	2,400.00	2,400.00	2,400.00	2,400.00	2,400.00	0
2023-07-05	2,400.00	2,400.00	2,400.00	2,400.00	2,400.00	0
2023-07-04	2,400.00	2,400.00	2,400.00	2,400.00	2,400.00	0
2023-07-03	2,400.00	2,400.00	2,400.00	2,400.00	2,400.00	0
2023-06-30	2,392.66	2,400.00	2,392.66	2,400.00	2,400.00	130
2023-06-29	2,350.00	2,350.00	2,350.00	2,350.00	2,350.00	0
2023-06-28	2,350.00	2,350.00	2,350.00	2,350.00	2,350.00	0
2023-06-27	2,350.00	2,350.00	2,350.00	2,350.00	2,350.00	0
2023-06-26	2,350.00	2,350.00	2,350.00	2,350.00	2,350.00	0
2023-06-23	2,350.00	2,350.00	2,350.00	2,350.00	2,350.00	0
2023-06-22	2,350.00	2,350.00	2,350.00	2,350.00	2,350.00	0
2023-06-21	2,350.00	2,350.00	2,350.00	2,350.00	2,350.00	0
2023-06-20	2,350.00	2,350.00	2,350.00	2,350.00	2,350.00	12
2023-06-19	2,350.00	2,350.00	2,350.00	2,350.00	2,350.00	0

← NewerPage 14 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.