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
2024-11-203,500.003,500.003,500.003,500.003,500.000
2024-11-193,500.003,500.003,500.003,500.003,500.000
2024-11-153,500.003,500.003,500.003,500.003,500.000
2024-11-143,500.003,500.003,500.003,500.003,500.000
2024-11-133,500.003,500.003,500.003,500.003,500.000
2024-11-123,500.003,500.003,500.003,500.003,500.000
2024-11-113,500.003,500.003,500.003,500.003,500.000
2024-11-083,500.003,500.003,500.003,500.003,500.005
2024-11-073,540.003,542.433,539.393,541.683,541.689,620
2024-11-063,244.003,244.003,244.003,244.003,244.000
2024-11-053,244.003,244.003,244.003,244.003,244.0012
2024-11-043,242.503,242.503,242.503,242.503,242.500
2024-11-013,242.503,242.503,242.503,242.503,242.500
2024-10-313,242.503,242.503,242.503,242.503,242.500
2024-10-303,242.503,242.503,242.503,242.503,242.500
2024-10-293,242.503,242.503,242.503,242.503,242.50146
2024-10-283,223.003,223.003,223.003,223.003,223.000
2024-10-253,150.003,227.003,150.003,223.003,223.00167
2024-10-243,194.923,194.923,194.923,194.923,194.92401
2024-10-233,085.223,085.223,085.223,085.223,085.220
2024-10-223,085.223,085.223,085.223,085.223,085.220
2024-10-213,085.223,085.223,085.223,085.223,085.220
2024-10-183,085.223,085.223,085.223,085.223,085.220
2024-10-173,085.223,085.223,085.223,085.223,085.220
2024-10-163,085.223,085.223,085.223,085.223,085.220
2024-10-153,085.223,085.223,085.223,085.223,085.22324
2024-10-142,980.112,980.112,980.112,980.112,980.110
2024-10-112,980.112,980.112,980.112,980.112,980.110
2024-10-102,980.112,980.112,980.112,980.112,980.11291
2024-10-093,000.003,000.003,000.003,000.003,000.000
2024-10-083,000.003,000.003,000.003,000.003,000.000
2024-10-073,000.003,000.003,000.003,000.003,000.000
2024-10-043,000.003,000.003,000.003,000.003,000.000
2024-10-033,000.003,000.003,000.003,000.003,000.000
2024-10-023,000.003,000.003,000.003,000.003,000.008,086
2024-09-303,033.533,033.533,033.533,033.533,033.530
2024-09-273,033.533,033.533,033.533,033.533,033.530
2024-09-263,033.533,033.533,033.533,033.533,033.530
2024-09-253,033.533,033.533,033.533,033.533,033.530
2024-09-243,033.533,033.533,033.533,033.533,033.530
2024-09-233,033.533,033.533,033.533,033.533,033.530
2024-09-203,033.533,033.533,033.533,033.533,033.530
2024-09-193,033.533,033.533,033.533,033.533,033.532,320
2024-09-183,012.963,012.963,012.963,012.963,012.960
2024-09-173,012.963,012.963,012.963,012.963,012.960
2024-09-133,012.963,012.963,012.963,012.963,012.960
2024-09-123,012.963,012.963,012.963,012.963,012.960
2024-09-113,012.963,012.963,012.963,012.963,012.960
2024-09-103,012.963,012.963,012.963,012.963,012.960
2024-09-093,012.963,012.963,012.963,012.963,012.960
2024-09-063,012.963,012.963,012.963,012.963,012.965
2024-09-053,100.003,100.003,100.003,100.003,100.000
2024-09-043,100.003,100.003,100.003,100.003,100.000
2024-09-033,100.003,100.003,100.003,100.003,100.00221
2024-09-023,220.003,220.003,220.003,220.003,220.000
2024-08-303,220.003,220.003,220.003,220.003,220.000
2024-08-293,316.203,316.203,220.003,220.003,220.0026
2024-08-283,167.503,167.503,167.503,167.503,167.500
2024-08-273,167.503,167.503,167.503,167.503,167.50179
2024-08-263,101.053,101.053,101.053,101.053,101.050
← NewerPage 9 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.