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
2025-08-114,214.304,214.304,157.004,157.004,157.00258
2025-08-084,345.004,345.004,345.004,345.004,345.0012
2025-08-074,200.004,200.004,200.004,200.004,200.005
2025-08-064,200.004,255.004,200.004,255.004,255.001,820
2025-08-054,245.854,245.854,150.004,150.004,150.0083
2025-08-044,220.004,310.004,220.004,310.004,310.0037
2025-08-014,220.004,220.004,220.004,220.004,220.000
2025-07-314,220.004,220.004,220.004,220.004,220.000
2025-07-304,220.004,220.004,220.004,220.004,220.000
2025-07-294,328.994,328.994,220.004,220.004,220.0044
2025-07-284,235.004,235.004,235.004,235.004,235.001,007
2025-07-254,160.004,160.004,160.004,160.004,160.0068
2025-07-244,264.004,264.004,264.004,264.004,264.000
2025-07-234,264.004,264.004,264.004,264.004,264.0018
2025-07-224,287.004,287.004,287.004,287.004,287.0012
2025-07-214,360.004,360.004,360.004,360.004,360.0012
2025-07-184,360.004,360.004,310.004,310.004,310.0031
2025-07-174,360.004,360.004,360.004,360.004,360.000
2025-07-164,360.004,360.004,360.004,360.004,360.000
2025-07-154,360.004,360.004,360.004,360.004,360.000
2025-07-144,360.004,360.004,360.004,360.004,360.000
2025-07-114,423.504,423.504,360.004,360.004,360.00332
2025-07-104,415.004,415.004,397.274,397.274,397.27479
2025-07-094,520.004,520.004,520.004,520.004,520.0014
2025-07-084,509.004,509.004,509.004,509.004,509.000
2025-07-074,620.004,620.004,509.004,509.004,509.0093
2025-07-044,615.004,615.004,615.004,615.004,615.000
2025-07-034,615.004,615.004,615.004,615.004,615.009
2025-07-024,509.004,509.004,500.004,500.004,500.0021
2025-07-014,500.004,500.004,500.004,500.004,500.00119
2025-06-304,580.004,580.004,500.004,500.004,500.0017
2025-06-274,652.004,652.004,652.004,652.004,652.000
2025-06-264,652.004,652.004,652.004,652.004,652.000
2025-06-254,652.004,652.004,652.004,652.004,652.000
2025-06-244,652.004,652.004,652.004,652.004,652.002,759
2025-06-234,545.684,545.684,545.684,545.684,545.680
2025-06-204,600.004,618.004,545.004,545.684,545.6812,185
2025-06-194,533.824,533.824,533.824,533.824,533.820
2025-06-184,533.824,533.824,533.824,533.824,533.82748
2025-06-174,465.004,465.004,465.004,465.004,465.001,861
2025-06-164,508.004,508.004,508.004,508.004,508.008
2025-06-134,433.004,433.004,433.004,433.004,433.0012
2025-06-124,431.004,431.004,431.004,431.004,431.0020
2025-06-114,420.004,420.004,420.004,420.004,420.000
2025-06-104,420.004,420.004,420.004,420.004,420.0015
2025-06-094,472.004,472.004,472.004,472.004,472.000
2025-06-064,461.054,472.004,461.054,472.004,472.00583
2025-06-054,371.004,371.004,371.004,371.004,371.000
2025-06-044,371.004,371.004,371.004,371.004,371.000
2025-06-034,300.004,371.004,300.004,371.004,371.0090
2025-06-024,300.004,370.004,300.004,370.004,370.0029
2025-05-304,355.004,355.004,355.004,355.004,355.000
2025-05-294,355.004,355.004,355.004,355.004,355.000
2025-05-284,355.004,355.004,355.004,355.004,355.000
2025-05-274,355.004,355.004,355.004,355.004,355.001,392
2025-05-264,328.844,328.844,328.844,328.844,328.840
2025-05-234,355.004,355.004,328.844,328.844,328.84275
2025-05-224,373.804,373.804,350.004,373.004,373.00643
2025-05-214,521.004,521.004,400.004,400.004,400.0026
2025-05-204,521.004,521.004,521.004,521.004,521.0015
← NewerPage 6 of 21 · 1,258 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.