Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TTWO.MX stock page

Take-Two Interactive Software, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-043,791.713,791.713,791.713,791.713,791.710
2026-04-303,791.713,791.713,791.713,791.713,791.710
2026-04-293,791.713,791.713,791.713,791.713,791.710
2026-04-283,791.713,791.713,791.713,791.713,791.710
2026-04-273,791.713,791.713,791.713,791.713,791.71264
2026-04-243,791.723,791.723,791.723,791.723,791.720
2026-04-233,791.723,791.723,791.723,791.723,791.720
2026-04-223,775.203,791.723,772.733,791.723,791.723,179
2026-04-213,685.453,685.453,685.453,685.453,685.450
2026-04-203,685.453,685.453,685.453,685.453,685.450
2026-04-173,685.453,685.453,685.453,685.453,685.45789
2026-04-163,720.003,720.003,700.003,700.003,700.0062
2026-04-153,701.003,701.003,700.003,700.013,700.01110
2026-04-143,419.003,419.003,419.003,419.003,419.000
2026-04-133,418.003,419.003,418.003,419.003,419.0036
2026-04-103,439.003,439.003,439.003,439.003,439.000
2026-04-093,439.003,439.003,439.003,439.003,439.006
2026-04-083,488.003,488.003,488.003,488.003,488.000
2026-04-073,488.003,488.003,488.003,488.003,488.0013
2026-04-063,550.003,550.003,550.003,550.003,550.000
2026-04-013,550.003,550.003,550.003,550.003,550.0010
2026-03-313,491.013,491.013,491.013,491.013,491.010
2026-03-303,491.493,491.493,491.013,491.013,491.011,834
2026-03-273,415.003,415.003,415.003,415.003,415.0016
2026-03-263,421.663,421.663,421.663,421.663,421.660
2026-03-253,405.003,422.503,405.003,421.663,421.66303
2026-03-243,599.003,599.003,599.003,599.003,599.000
2026-03-233,599.003,599.003,599.003,599.003,599.000
2026-03-203,599.003,599.003,599.003,599.003,599.0034
2026-03-193,720.003,720.003,720.003,720.003,720.000
2026-03-183,720.003,720.003,720.003,720.003,720.000
2026-03-173,720.003,720.003,720.003,720.003,720.000
2026-03-133,720.003,720.003,720.003,720.003,720.000
2026-03-123,720.003,720.003,720.003,720.003,720.000
2026-03-113,720.003,720.003,720.003,720.003,720.004,107
2026-03-103,775.003,775.003,775.003,775.003,775.0012
2026-03-093,800.003,800.003,800.003,800.003,800.001,793
2026-03-063,742.003,755.003,742.003,755.003,755.00241
2026-03-053,791.003,791.003,791.003,791.003,791.005
2026-03-043,790.003,790.003,790.003,790.003,790.000
2026-03-033,790.003,790.003,790.003,790.003,790.0012
2026-03-023,700.003,700.003,700.003,700.003,700.005
2026-02-273,700.003,700.003,700.003,700.003,700.0011
2026-02-263,678.303,678.303,661.043,661.043,661.041,163
2026-02-253,500.003,500.003,500.003,500.003,500.000
2026-02-243,482.003,500.003,482.003,500.003,500.0017
2026-02-233,431.503,431.503,431.503,431.503,431.500
2026-02-203,453.003,453.003,428.003,431.503,431.501,084
2026-02-193,421.003,421.003,421.003,421.003,421.000
2026-02-183,390.373,421.003,390.373,421.003,421.00418
2026-02-173,350.003,350.003,300.003,300.003,300.0044
2026-02-163,300.003,300.003,300.003,300.003,300.000
2026-02-133,300.003,300.003,300.003,300.003,300.006
2026-02-123,382.003,382.003,280.003,280.003,280.002,435
2026-02-113,490.003,512.003,490.003,511.303,511.30246
2026-02-103,625.003,625.003,608.003,608.113,608.11800
2026-02-093,485.063,490.003,455.483,490.003,490.00529
2026-02-063,372.003,372.003,279.113,279.113,279.11403
2026-02-053,465.003,502.793,372.003,372.003,372.00857
2026-02-043,520.003,645.003,440.003,451.003,451.004,506
← NewerPage 3 of 22 · 1,262 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.