Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TTWO.MX stock page

Take-Two Interactive Software, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,070.004,070.004,070.004,070.004,070.000
2026-07-234,070.004,070.004,070.004,070.004,070.0020
2026-07-224,070.004,070.004,070.004,070.004,070.0067
2026-07-214,121.004,127.004,121.004,127.004,127.00134
2026-07-204,158.034,282.794,158.034,282.794,282.7911
2026-07-174,041.414,189.994,041.414,180.004,180.00124
2026-07-164,233.704,233.704,229.724,229.724,229.7255
2026-07-154,190.004,190.004,190.004,190.004,190.000
2026-07-144,200.004,200.004,190.004,190.004,190.0042
2026-07-134,299.994,299.994,290.004,290.004,290.00197
2026-07-104,250.004,293.004,250.004,251.004,251.00115
2026-07-094,425.014,425.014,425.014,425.014,425.0125
2026-07-084,433.274,441.994,418.004,420.004,420.0073
2026-07-074,600.004,600.004,510.004,510.004,510.00140
2026-07-064,580.004,580.004,464.004,464.004,464.003,998
2026-07-034,500.004,500.004,500.004,500.004,500.0025
2026-07-024,440.004,440.004,400.004,400.004,400.0041
2026-07-014,410.004,420.734,410.004,420.734,420.73607
2026-06-304,346.004,400.004,346.004,370.004,370.00162
2026-06-294,349.994,349.994,299.994,340.004,340.00122
2026-06-264,100.004,200.004,100.004,200.004,200.00425
2026-06-254,205.004,205.004,085.004,086.004,086.0090
2026-06-244,335.004,335.004,184.004,205.004,205.00387
2026-06-234,305.004,305.004,266.424,266.454,266.4513,026
2026-06-224,269.004,400.004,139.004,139.004,139.004,015
2026-06-194,300.004,300.004,150.004,150.004,150.00968
2026-06-184,173.004,200.004,150.004,150.004,150.001,687
2026-06-173,928.003,959.003,928.003,959.003,959.0026
2026-06-163,920.003,960.003,920.003,960.003,960.003,552
2026-06-153,721.043,735.003,721.043,735.003,735.0074
2026-06-123,630.003,630.003,630.003,630.003,630.0022
2026-06-113,650.003,697.003,650.003,650.013,650.0169
2026-06-103,690.003,690.003,650.003,650.003,650.0052
2026-06-093,670.003,670.003,645.003,650.003,650.0067
2026-06-083,700.003,700.003,650.003,670.003,670.00104
2026-06-053,800.003,800.003,735.013,740.003,740.002,955
2026-06-043,790.003,805.003,771.003,771.003,771.00246
2026-06-033,795.103,795.103,735.003,736.003,736.0086
2026-06-023,866.003,866.003,778.003,795.103,795.1091
2026-06-013,970.003,970.003,935.003,935.003,935.0094
2026-05-293,900.003,900.033,900.003,900.033,900.034,465
2026-05-283,810.183,810.183,750.003,769.603,769.60612
2026-05-273,990.003,990.003,780.003,810.183,810.183,679
2026-05-264,100.004,100.003,850.003,900.003,900.001,572
2026-05-253,928.023,928.023,928.023,928.023,928.020
2026-05-224,100.004,100.003,913.013,928.023,928.02635
2026-05-214,150.004,160.004,134.004,134.004,134.001,828
2026-05-204,150.004,150.004,150.004,150.004,150.000
2026-05-194,208.004,208.004,150.004,150.004,150.0044
2026-05-184,300.004,300.004,064.004,165.004,165.00252
2026-05-154,184.654,215.004,184.654,215.004,215.0049
2026-05-144,202.624,220.004,139.804,184.654,184.651,042
2026-05-133,874.203,874.203,827.803,870.353,870.35361
2026-05-123,919.653,919.653,919.653,919.653,919.65200
2026-05-113,800.003,848.003,771.003,779.973,779.971,296
2026-05-083,791.003,791.003,791.003,791.003,791.0032
2026-05-073,791.003,791.003,791.003,791.003,791.000
2026-05-063,940.003,940.003,791.003,791.003,791.00170
2026-05-053,933.363,933.363,933.003,933.003,933.0043
2026-05-043,791.713,791.713,791.713,791.713,791.710
← NewerPage 2 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.