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
2026-02-033,586.003,650.003,586.003,590.453,590.45741
2026-01-303,785.003,785.003,738.003,775.003,775.0021
2026-01-294,150.004,150.004,150.004,150.004,150.0011
2026-01-284,210.004,210.004,210.004,210.004,210.006
2026-01-274,230.004,230.004,230.004,230.004,230.000
2026-01-264,230.004,230.004,230.004,230.004,230.0014
2026-01-234,254.004,254.004,247.294,247.294,247.291,445
2026-01-224,150.004,150.004,150.004,150.004,150.000
2026-01-214,150.004,150.004,150.004,150.004,150.007,065
2026-01-204,240.004,240.004,240.004,240.004,240.008
2026-01-194,285.004,285.004,285.004,285.004,285.000
2026-01-164,320.004,320.004,285.004,285.004,285.0016
2026-01-154,318.004,318.004,318.004,318.004,318.0026
2026-01-144,360.004,360.004,360.004,360.004,360.0019
2026-01-134,450.004,450.004,413.004,413.004,413.0024
2026-01-124,600.004,600.004,500.004,500.004,500.003,317
2026-01-094,500.004,500.004,500.004,500.004,500.0027
2026-01-084,545.004,545.004,545.004,545.004,545.0024
2026-01-074,647.004,647.004,647.004,647.004,647.000
2026-01-064,647.004,647.004,647.004,647.004,647.000
2026-01-054,647.004,647.004,647.004,647.004,647.000
2026-01-024,647.004,647.004,647.004,647.004,647.0025
2025-12-314,645.854,645.854,645.854,645.854,645.850
2025-12-304,645.854,645.854,645.854,645.854,645.85124
2025-12-294,575.004,608.464,575.004,608.464,608.46359
2025-12-264,574.944,574.944,574.944,574.944,574.941,912
2025-12-244,415.004,415.004,415.004,415.004,415.000
2025-12-234,415.004,415.004,415.004,415.004,415.000
2025-12-224,415.004,415.004,415.004,415.004,415.000
2025-12-194,415.004,415.004,415.004,415.004,415.000
2025-12-184,415.004,415.004,415.004,415.004,415.000
2025-12-174,415.004,415.004,415.004,415.004,415.0013
2025-12-164,380.004,380.004,380.004,380.004,380.0041
2025-12-154,417.004,450.004,417.004,450.004,450.0030
2025-12-114,417.324,417.324,417.324,417.324,417.32140
2025-12-104,497.434,497.434,497.434,497.434,497.430
2025-12-094,497.434,497.434,497.434,497.434,497.430
2025-12-084,497.434,497.434,497.434,497.434,497.430
2025-12-054,515.004,515.004,497.434,497.434,497.43643
2025-12-044,445.004,445.004,445.004,445.004,445.0022
2025-12-034,550.004,550.004,550.004,550.004,550.000
2025-12-024,566.364,566.364,550.004,550.004,550.0078
2025-12-014,420.004,420.004,420.004,420.004,420.000
2025-11-284,420.004,420.004,420.004,420.004,420.000
2025-11-274,420.004,420.004,420.004,420.004,420.000
2025-11-264,420.004,420.004,420.004,420.004,420.000
2025-11-254,428.004,428.004,420.004,420.004,420.0044
2025-11-244,412.004,412.004,412.004,412.004,412.0012,569
2025-11-214,450.004,450.004,450.004,450.004,450.000
2025-11-204,380.004,450.004,380.004,450.004,450.001,137
2025-11-194,399.004,399.004,399.004,399.004,399.000
2025-11-184,399.004,399.004,399.004,399.004,399.000
2025-11-144,399.004,399.004,399.004,399.004,399.000
2025-11-134,399.004,399.004,399.004,399.004,399.0059
2025-11-124,373.974,414.324,373.974,414.324,414.329,524
2025-11-114,450.004,450.004,398.004,410.004,410.0035
2025-11-104,350.004,380.004,300.004,320.004,320.00229
2025-11-074,410.004,422.504,241.004,289.724,289.722,200
2025-11-064,705.324,705.324,705.324,705.324,705.32544
2025-11-054,800.004,800.004,800.004,800.004,800.006
← NewerPage 4 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.