See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%
← TTWO.MX stock page

Take-Two Interactive Software, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-083,099.003,099.003,099.003,099.003,099.000
2022-04-073,099.003,099.003,099.003,099.003,099.000
2022-04-063,099.003,099.003,099.003,099.003,099.000
2022-04-053,099.003,099.003,099.003,099.003,099.000
2022-04-043,099.003,099.003,099.003,099.003,099.000
2022-04-013,099.003,099.003,099.003,099.003,099.000
2022-03-313,099.003,099.003,099.003,099.003,099.000
2022-03-303,099.003,099.003,099.003,099.003,099.000
2022-03-293,099.003,099.003,099.003,099.003,099.000
2022-03-283,099.003,099.003,099.003,099.003,099.000
2022-03-253,099.003,099.003,099.003,099.003,099.000
2022-03-243,099.003,099.003,099.003,099.003,099.000
2022-03-233,099.003,099.003,099.003,099.003,099.000
2022-03-223,099.003,099.003,099.003,099.003,099.00162
2022-03-183,065.073,065.073,065.073,065.073,065.070
2022-03-173,065.073,065.073,065.073,065.073,065.0731
2022-03-163,276.803,276.803,276.803,276.803,276.800
2022-03-153,276.803,276.803,276.803,276.803,276.800
2022-03-143,276.803,276.803,276.803,276.803,276.800
2022-03-113,276.803,276.803,276.803,276.803,276.800
2022-03-103,276.803,276.803,276.803,276.803,276.800
2022-03-093,276.803,276.803,276.803,276.803,276.800
2022-03-083,276.803,276.803,276.803,276.803,276.800
2022-03-073,276.803,276.803,276.803,276.803,276.800
2022-03-043,276.803,276.803,276.803,276.803,276.800
2022-03-033,276.803,276.803,276.803,276.803,276.80162
2022-03-023,275.003,275.003,275.003,275.003,275.000
2022-03-013,275.003,275.003,275.003,275.003,275.0022
2022-02-283,490.423,490.423,490.423,490.423,490.420
2022-02-253,490.423,490.423,490.423,490.423,490.420
2022-02-243,490.423,490.423,490.423,490.423,490.420
2022-02-233,490.423,490.423,490.423,490.423,490.420
2022-02-223,490.423,490.423,490.423,490.423,490.420
2022-02-213,490.423,490.423,490.423,490.423,490.420
2022-02-183,490.423,490.423,490.423,490.423,490.420
2022-02-173,490.423,490.423,490.423,490.423,490.420
2022-02-163,490.423,490.423,490.423,490.423,490.420
2022-02-153,490.423,490.423,490.423,490.423,490.420
2022-02-143,490.423,490.423,490.423,490.423,490.420
2022-02-113,490.423,490.423,490.423,490.423,490.420
2022-02-103,490.423,490.423,490.423,490.423,490.420
2022-02-093,490.423,490.423,490.423,490.423,490.4213
2022-02-083,268.003,268.003,268.003,268.003,268.000
2022-02-043,268.003,268.003,268.003,268.003,268.000
2022-02-033,268.003,268.003,268.003,268.003,268.000
2022-02-023,268.003,268.003,268.003,268.003,268.000
2022-02-013,350.003,350.003,268.003,268.003,268.003,591
2022-01-313,356.113,356.113,356.113,356.113,356.118,252
2022-01-283,424.003,424.003,424.003,424.003,424.000
2022-01-273,424.003,424.003,424.003,424.003,424.000
2022-01-263,424.003,424.003,424.003,424.003,424.000
2022-01-253,424.003,424.003,424.003,424.003,424.000
2022-01-243,424.003,424.003,424.003,424.003,424.000
2022-01-213,424.003,424.003,424.003,424.003,424.000
2022-01-203,424.003,424.003,424.003,424.003,424.0061
2022-01-193,345.003,345.003,345.003,345.003,345.0021
2022-01-183,178.003,178.003,178.003,178.003,178.000
2022-01-173,178.003,178.003,178.003,178.003,178.000
2022-01-143,178.003,178.003,178.003,178.003,178.000
2022-01-133,200.003,200.003,178.003,178.003,178.0036
← NewerPage 20 of 22 · 1,263 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.