Take-Two Interactive Software, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 3,185.00 | 3,185.00 | 3,177.00 | 3,177.00 | 3,177.00 | 2,855 |
| 2022-01-11 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 0 |
| 2022-01-10 | 3,340.00 | 3,340.00 | 2,885.00 | 2,885.00 | 2,885.00 | 1,423 |
| 2022-01-07 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0 |
| 2022-01-06 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0 |
| 2022-01-05 | 3,473.60 | 3,540.00 | 3,473.60 | 3,540.00 | 3,540.00 | 578 |
| 2022-01-04 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2022-01-03 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2021-12-31 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2021-12-30 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2021-12-29 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2021-12-28 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2021-12-27 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2021-12-24 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2021-12-23 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2021-12-22 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2021-12-21 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2021-12-20 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2021-12-17 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0 |
| 2021-12-16 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 925 |
| 2021-12-15 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 0 |
| 2021-12-14 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 0 |
| 2021-12-13 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 0 |
| 2021-12-10 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 0 |
| 2021-12-09 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 0 |
| 2021-12-08 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 0 |
| 2021-12-07 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 0 |
| 2021-12-06 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 0 |
| 2021-12-03 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 3,517.50 | 291 |
| 2021-12-02 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0 |
| 2021-12-01 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0 |
| 2021-11-30 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0 |
| 2021-11-29 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0 |
| 2021-11-26 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0 |
| 2021-11-25 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0 |
| 2021-11-24 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0 |
| 2021-11-23 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 26 |
| 2021-11-22 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 0 |
| 2021-11-19 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 0 |
| 2021-11-18 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 0 |
| 2021-11-17 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 0 |
| 2021-11-16 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 591 |
| 2021-11-12 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0 |
| 2021-11-11 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 310 |
| 2021-11-10 | 3,949.00 | 3,949.00 | 3,949.00 | 3,949.00 | 3,949.00 | 0 |
| 2021-11-09 | 3,949.00 | 3,949.00 | 3,949.00 | 3,949.00 | 3,949.00 | 0 |
| 2021-11-08 | 3,949.00 | 3,949.00 | 3,949.00 | 3,949.00 | 3,949.00 | 0 |
| 2021-11-05 | 3,900.00 | 3,949.00 | 3,889.63 | 3,949.00 | 3,949.00 | 6,369 |
| 2021-11-04 | 3,885.00 | 3,950.00 | 3,885.00 | 3,950.00 | 3,950.00 | 316 |
| 2021-11-03 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0 |
| 2021-11-01 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0 |
| 2021-10-29 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0 |
| 2021-10-28 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0 |
| 2021-10-27 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0 |
| 2021-10-26 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0 |
| 2021-10-25 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0 |
| 2021-10-22 | 3,600.00 | 3,659.00 | 3,600.00 | 3,659.00 | 3,659.00 | 516 |
| 2021-10-21 | 3,502.92 | 3,502.92 | 3,502.92 | 3,502.92 | 3,502.92 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.