Take-Two Interactive Software, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 13 |
| 2025-11-03 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 8 |
| 2025-10-31 | 4,690.91 | 4,690.91 | 4,690.91 | 4,690.91 | 4,690.91 | 0 |
| 2025-10-30 | 4,682.21 | 4,690.91 | 4,681.42 | 4,690.91 | 4,690.91 | 1,525 |
| 2025-10-29 | 4,644.38 | 4,644.38 | 4,644.38 | 4,644.38 | 4,644.38 | 0 |
| 2025-10-28 | 4,670.00 | 4,670.43 | 4,635.01 | 4,644.38 | 4,644.38 | 639 |
| 2025-10-27 | 4,675.25 | 4,684.00 | 4,673.23 | 4,684.00 | 4,684.00 | 4,551 |
| 2025-10-24 | 4,700.00 | 4,740.00 | 4,680.00 | 4,699.00 | 4,699.00 | 272 |
| 2025-10-23 | 4,734.36 | 4,734.36 | 4,700.00 | 4,700.00 | 4,700.00 | 18 |
| 2025-10-22 | 4,850.00 | 4,850.00 | 4,734.36 | 4,734.36 | 4,734.36 | 2,599 |
| 2025-10-21 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 13 |
| 2025-10-20 | 4,790.00 | 4,825.00 | 4,790.00 | 4,825.00 | 4,825.00 | 67 |
| 2025-10-17 | 4,797.00 | 4,797.00 | 4,786.06 | 4,786.06 | 4,786.06 | 665 |
| 2025-10-16 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0 |
| 2025-10-15 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 30 |
| 2025-10-14 | 4,722.00 | 4,722.00 | 4,722.00 | 4,722.00 | 4,722.00 | 0 |
| 2025-10-13 | 4,787.99 | 4,787.99 | 4,722.00 | 4,722.00 | 4,722.00 | 16 |
| 2025-10-10 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-10-09 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-10-08 | 4,730.00 | 4,730.00 | 4,700.00 | 4,700.00 | 4,700.00 | 698 |
| 2025-10-07 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0 |
| 2025-10-06 | 4,800.00 | 4,800.00 | 4,719.00 | 4,720.00 | 4,720.00 | 106 |
| 2025-10-03 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 11 |
| 2025-10-02 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | 0 |
| 2025-10-01 | 4,713.14 | 4,713.14 | 4,713.00 | 4,713.00 | 4,713.00 | 45 |
| 2025-09-30 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-09-29 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 78 |
| 2025-09-26 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0 |
| 2025-09-25 | 4,556.85 | 4,556.85 | 4,550.00 | 4,550.00 | 4,550.00 | 977 |
| 2025-09-24 | 4,584.00 | 4,584.00 | 4,470.00 | 4,470.00 | 4,470.00 | 56 |
| 2025-09-23 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0 |
| 2025-09-22 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 73 |
| 2025-09-19 | 4,606.08 | 4,606.08 | 4,606.08 | 4,606.08 | 4,606.08 | 3,995 |
| 2025-09-18 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 6 |
| 2025-09-17 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 181 |
| 2025-09-15 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 0 |
| 2025-09-12 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 0 |
| 2025-09-11 | 4,400.00 | 4,549.00 | 4,400.00 | 4,549.00 | 4,549.00 | 17 |
| 2025-09-10 | 4,650.00 | 4,650.00 | 4,533.52 | 4,533.52 | 4,533.52 | 93 |
| 2025-09-09 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0 |
| 2025-09-08 | 4,500.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 209 |
| 2025-09-05 | 4,503.03 | 4,503.03 | 4,498.23 | 4,498.23 | 4,498.23 | 162 |
| 2025-09-04 | 4,463.72 | 4,463.72 | 4,463.72 | 4,463.72 | 4,463.72 | 0 |
| 2025-09-03 | 4,463.72 | 4,463.72 | 4,463.72 | 4,463.72 | 4,463.72 | 264 |
| 2025-09-02 | 4,420.00 | 4,440.00 | 4,420.00 | 4,440.00 | 4,440.00 | 55 |
| 2025-09-01 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | 0 |
| 2025-08-29 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | 14 |
| 2025-08-28 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | 75 |
| 2025-08-27 | 4,313.20 | 4,313.20 | 4,313.20 | 4,313.20 | 4,313.20 | 0 |
| 2025-08-26 | 4,313.20 | 4,313.20 | 4,313.20 | 4,313.20 | 4,313.20 | 15 |
| 2025-08-25 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0 |
| 2025-08-22 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0 |
| 2025-08-21 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0 |
| 2025-08-20 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0 |
| 2025-08-19 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0 |
| 2025-08-18 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0 |
| 2025-08-15 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 88 |
| 2025-08-14 | 4,439.25 | 4,439.25 | 4,439.25 | 4,439.25 | 4,439.25 | 679 |
| 2025-08-13 | 4,311.90 | 4,311.90 | 4,311.90 | 4,311.90 | 4,311.90 | 0 |
| 2025-08-12 | 4,262.40 | 4,311.90 | 4,262.40 | 4,311.90 | 4,311.90 | 64 |
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.