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
2025-02-184,347.234,347.234,347.234,347.234,347.23197
2025-02-174,295.004,295.004,295.004,295.004,295.000
2025-02-144,500.004,500.004,295.004,295.004,295.0027
2025-02-134,300.004,300.004,300.004,300.004,300.0097
2025-02-124,300.004,300.004,300.004,300.004,300.007
2025-02-114,389.014,389.014,360.014,370.004,370.0025
2025-02-104,300.004,400.004,300.004,389.014,389.017,248
2025-02-074,269.004,409.994,255.004,300.004,300.00360
2025-02-063,734.913,734.913,734.913,734.913,734.91266
2025-02-053,762.003,762.003,762.003,762.003,762.000
2025-02-043,800.003,800.003,760.003,762.003,762.00108
2025-01-313,900.003,900.003,850.003,864.573,864.5769
2025-01-304,019.394,019.393,900.003,900.003,900.004,492
2025-01-293,855.003,855.003,855.003,855.003,855.000
2025-01-283,900.003,900.003,855.003,855.003,855.00233
2025-01-273,780.003,930.003,780.003,894.603,894.60142
2025-01-243,760.003,760.003,760.003,760.003,760.000
2025-01-233,830.003,830.003,760.003,760.003,760.0055
2025-01-223,880.003,880.003,830.003,830.003,830.0023
2025-01-213,858.773,858.773,858.773,858.773,858.77350
2025-01-203,830.003,830.003,830.003,830.003,830.000
2025-01-173,830.003,830.003,830.003,830.003,830.000
2025-01-163,830.003,830.003,830.003,830.003,830.0082
2025-01-153,726.973,726.973,726.973,726.973,726.971,078
2025-01-143,693.013,693.013,693.013,693.013,693.010
2025-01-133,693.013,693.013,693.013,693.013,693.010
2025-01-103,693.013,693.013,693.013,693.013,693.010
2025-01-093,693.013,693.013,693.013,693.013,693.010
2025-01-083,693.013,693.013,693.013,693.013,693.010
2025-01-073,720.003,720.003,693.013,693.013,693.01102
2025-01-064,010.004,010.004,010.004,010.004,010.007
2025-01-033,768.803,768.803,768.803,768.803,768.800
2025-01-023,768.803,768.803,768.803,768.803,768.800
2024-12-313,768.803,768.803,768.803,768.803,768.800
2024-12-303,768.803,768.803,768.803,768.803,768.800
2024-12-273,768.803,768.803,768.803,768.803,768.80395
2024-12-263,745.003,745.003,745.003,745.003,745.000
2024-12-243,745.003,745.003,745.003,745.003,745.000
2024-12-233,745.003,745.003,745.003,745.003,745.000
2024-12-203,745.003,745.003,745.003,745.003,745.00307
2024-12-193,820.003,820.003,694.713,694.713,694.7116,246
2024-12-183,850.003,850.003,850.003,850.003,850.000
2024-12-173,850.003,850.003,850.003,850.003,850.000
2024-12-163,850.003,850.003,850.003,850.003,850.00119
2024-12-133,850.003,850.003,850.003,850.003,850.000
2024-12-113,850.003,850.003,850.003,850.003,850.000
2024-12-103,850.003,850.003,850.003,850.003,850.000
2024-12-093,850.003,850.003,850.003,850.003,850.0014
2024-12-063,847.553,847.553,847.553,847.553,847.550
2024-12-053,847.553,847.553,847.553,847.553,847.55267
2024-12-043,820.003,820.003,820.003,820.003,820.000
2024-12-033,820.003,820.003,820.003,820.003,820.0022
2024-12-023,820.003,820.003,820.003,820.003,820.0012
2024-11-294,000.004,000.004,000.004,000.004,000.0010
2024-11-283,777.003,777.003,777.003,777.003,777.000
2024-11-273,777.003,777.003,777.003,777.003,777.000
2024-11-263,777.003,777.003,777.003,777.003,777.000
2024-11-253,777.003,777.003,777.003,777.003,777.000
2024-11-223,777.003,777.003,777.003,777.003,777.000
2024-11-213,797.003,797.003,777.003,777.003,777.0058
← NewerPage 8 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.