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
2025-05-194,519.994,555.364,400.004,522.004,522.00272
2025-05-164,521.004,521.004,424.394,424.394,424.39130
2025-05-154,520.004,550.004,520.004,520.004,520.00145
2025-05-144,392.004,424.394,370.004,424.394,424.3941
2025-05-134,431.194,431.194,370.004,390.854,390.851,541
2025-05-124,400.004,400.004,300.004,300.004,300.00348
2025-05-094,395.004,395.004,395.004,395.004,395.0023
2025-05-084,496.294,496.294,415.004,431.504,431.5058
2025-05-074,493.594,496.294,492.004,496.294,496.294,102
2025-05-064,550.004,550.004,485.204,534.454,534.45637
2025-05-054,324.004,372.004,324.004,372.004,372.00631
2025-05-024,280.004,383.004,250.004,321.434,321.4399
2025-04-304,400.004,535.004,400.004,535.004,535.0020
2025-04-294,400.004,400.004,400.004,400.004,400.000
2025-04-284,400.004,400.004,400.004,400.004,400.000
2025-04-254,400.004,400.004,400.004,400.004,400.008
2025-04-244,368.004,370.004,368.004,370.004,370.00124
2025-04-234,211.984,211.984,162.004,162.004,162.0028
2025-04-224,050.004,050.004,050.004,050.004,050.000
2025-04-214,050.004,050.004,050.004,050.004,050.006
2025-04-164,255.004,255.004,255.004,255.004,255.000
2025-04-154,255.004,255.004,255.004,255.004,255.000
2025-04-144,255.004,255.004,255.004,255.004,255.00417
2025-04-114,170.004,253.374,170.004,253.374,253.37145
2025-04-104,117.324,185.234,117.004,185.234,185.23442
2025-04-094,118.004,250.004,118.004,177.984,177.98871
2025-04-084,169.604,169.604,100.004,100.004,100.002,257
2025-04-073,860.004,129.193,860.004,070.234,070.23287
2025-04-043,993.003,993.003,993.003,993.003,993.00126
2025-04-034,254.134,259.094,175.004,259.094,259.0962
2025-04-024,254.134,254.134,254.134,254.134,254.130
2025-04-014,254.134,254.134,254.134,254.134,254.132,210
2025-03-314,224.994,225.764,224.994,225.304,225.30171
2025-03-284,325.004,325.004,325.004,325.004,325.0017
2025-03-274,319.074,319.074,319.074,319.074,319.070
2025-03-264,319.074,319.074,319.074,319.074,319.07270
2025-03-254,294.004,294.004,294.004,294.004,294.005
2025-03-244,200.004,200.004,200.004,200.004,200.000
2025-03-214,200.004,200.004,200.004,200.004,200.000
2025-03-204,200.004,200.004,200.004,200.004,200.000
2025-03-194,200.004,200.004,200.004,200.004,200.0021
2025-03-184,140.004,140.004,059.304,059.304,059.30246
2025-03-144,140.004,140.004,140.004,140.004,140.000
2025-03-134,140.004,140.004,140.004,140.004,140.0019
2025-03-124,180.004,180.004,140.664,140.664,140.667,979
2025-03-114,143.654,143.654,143.654,143.654,143.65621
2025-03-104,063.004,063.004,061.004,061.004,061.0021
2025-03-074,150.004,150.004,150.004,150.004,150.0017
2025-03-064,220.004,220.004,220.004,220.004,220.0011
2025-03-054,312.174,312.174,312.174,312.174,312.170
2025-03-044,200.004,312.174,200.004,312.174,312.175,321
2025-03-034,300.004,300.004,300.004,300.004,300.000
2025-02-284,300.004,300.004,300.004,300.004,300.000
2025-02-274,300.004,300.004,300.004,300.004,300.0026
2025-02-264,300.004,300.004,300.004,300.004,300.0010
2025-02-254,380.004,380.004,380.004,380.004,380.000
2025-02-244,380.004,380.004,380.004,380.004,380.000
2025-02-214,380.004,380.004,380.004,380.004,380.0035
2025-02-204,347.234,347.234,347.234,347.234,347.230
2025-02-194,347.234,347.234,347.234,347.234,347.230
← NewerPage 7 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.