Take-Two Interactive Software, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-22 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-21 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-17 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-16 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-15 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-14 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-13 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-10 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-09 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-08 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-07 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-06 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-03 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-02 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-03-01 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-28 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-27 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-24 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-23 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-22 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-21 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-20 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-17 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-16 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-15 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-14 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-13 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-10 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2023-02-09 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 20 |
| 2023-02-08 | 2,127.90 | 2,127.90 | 2,127.90 | 2,127.90 | 2,127.90 | 0 |
| 2023-02-07 | 2,127.90 | 2,127.90 | 2,127.90 | 2,127.90 | 2,127.90 | 4,492 |
| 2023-02-03 | 2,085.49 | 2,085.49 | 2,085.49 | 2,085.49 | 2,085.49 | 0 |
| 2023-02-02 | 2,085.49 | 2,085.49 | 2,085.49 | 2,085.49 | 2,085.49 | 0 |
| 2023-02-01 | 2,085.49 | 2,085.49 | 2,085.49 | 2,085.49 | 2,085.49 | 12,400 |
| 2023-01-31 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-30 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-27 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-25 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-24 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-23 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-20 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-18 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-17 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-13 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-11 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-10 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-09 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-01-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 11 |
| 2023-01-04 | 1,940.54 | 1,940.54 | 1,940.54 | 1,940.54 | 1,940.54 | 0 |
| 2023-01-03 | 1,940.54 | 1,940.54 | 1,940.54 | 1,940.54 | 1,940.54 | 0 |
| 2023-01-02 | 1,940.54 | 1,940.54 | 1,940.54 | 1,940.54 | 1,940.54 | 0 |
| 2022-12-30 | 1,940.54 | 1,940.54 | 1,940.54 | 1,940.54 | 1,940.54 | 0 |
| 2022-12-29 | 1,940.54 | 1,940.54 | 1,940.54 | 1,940.54 | 1,940.54 | 0 |
| 2022-12-28 | 1,940.54 | 1,940.54 | 1,940.54 | 1,940.54 | 1,940.54 | 0 |
| 2022-12-27 | 1,909.59 | 1,940.54 | 1,909.59 | 1,940.54 | 1,940.54 | 1,480 |
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.