Take-Two Interactive Software, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0 |
| 2023-06-16 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 8 |
| 2023-06-15 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 0 |
| 2023-06-14 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 0 |
| 2023-06-13 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 0 |
| 2023-06-12 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 0 |
| 2023-06-09 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 0 |
| 2023-06-08 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 0 |
| 2023-06-07 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 0 |
| 2023-06-06 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 2,374.12 | 2,758 |
| 2023-06-05 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-06-02 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-06-01 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-31 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-30 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-29 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-26 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-25 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-24 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-23 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-22 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-19 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-18 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-17 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-16 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-15 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-12 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-11 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-10 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-09 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-08 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-05 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-04 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-03 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-05-02 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-28 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-27 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-26 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-25 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-24 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-21 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-20 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-19 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-18 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-17 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-14 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-13 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-12 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-11 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-10 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-05 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-04 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-04-03 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-03-31 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-03-30 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0 |
| 2023-03-29 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 173 |
| 2023-03-28 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-27 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-24 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-23 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
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.