Take-Two Interactive Software, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-04-07 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-04-06 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-04-05 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-04-04 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-04-01 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-03-31 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-03-30 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-03-29 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-03-28 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-03-25 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-03-24 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-03-23 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0 |
| 2022-03-22 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 162 |
| 2022-03-18 | 3,065.07 | 3,065.07 | 3,065.07 | 3,065.07 | 3,065.07 | 0 |
| 2022-03-17 | 3,065.07 | 3,065.07 | 3,065.07 | 3,065.07 | 3,065.07 | 31 |
| 2022-03-16 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 0 |
| 2022-03-15 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 0 |
| 2022-03-14 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 0 |
| 2022-03-11 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 0 |
| 2022-03-10 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 0 |
| 2022-03-09 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 0 |
| 2022-03-08 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 0 |
| 2022-03-07 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 0 |
| 2022-03-04 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 0 |
| 2022-03-03 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 3,276.80 | 162 |
| 2022-03-02 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0 |
| 2022-03-01 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 22 |
| 2022-02-28 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-25 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-24 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-23 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-22 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-21 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-18 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-17 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-16 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-15 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-14 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-11 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-10 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 0 |
| 2022-02-09 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 3,490.42 | 13 |
| 2022-02-08 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0 |
| 2022-02-04 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0 |
| 2022-02-03 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0 |
| 2022-02-02 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0 |
| 2022-02-01 | 3,350.00 | 3,350.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,591 |
| 2022-01-31 | 3,356.11 | 3,356.11 | 3,356.11 | 3,356.11 | 3,356.11 | 8,252 |
| 2022-01-28 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0 |
| 2022-01-27 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0 |
| 2022-01-26 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0 |
| 2022-01-25 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0 |
| 2022-01-24 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0 |
| 2022-01-21 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0 |
| 2022-01-20 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 61 |
| 2022-01-19 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 21 |
| 2022-01-18 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0 |
| 2022-01-17 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0 |
| 2022-01-14 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0 |
| 2022-01-13 | 3,200.00 | 3,200.00 | 3,178.00 | 3,178.00 | 3,178.00 | 36 |
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.