Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 160.00 | 161.82 | 158.52 | 158.70 | 158.70 | 1,221,900 |
| 2024-08-21 | 156.62 | 161.37 | 156.49 | 160.07 | 160.07 | 1,849,400 |
| 2024-08-20 | 150.73 | 155.64 | 149.98 | 154.81 | 154.81 | 2,750,600 |
| 2024-08-19 | 150.00 | 150.86 | 148.60 | 150.50 | 150.50 | 1,078,300 |
| 2024-08-16 | 146.46 | 151.10 | 146.39 | 149.94 | 149.94 | 1,901,100 |
| 2024-08-15 | 145.90 | 148.05 | 145.50 | 146.38 | 146.38 | 1,129,900 |
| 2024-08-14 | 144.63 | 145.91 | 143.17 | 144.91 | 144.91 | 954,200 |
| 2024-08-13 | 147.31 | 147.81 | 144.70 | 144.88 | 144.88 | 1,575,400 |
| 2024-08-12 | 145.89 | 149.50 | 145.26 | 147.29 | 147.29 | 2,585,200 |
| 2024-08-09 | 142.14 | 145.70 | 141.34 | 144.82 | 144.82 | 3,996,300 |
| 2024-08-08 | 136.83 | 138.87 | 135.24 | 138.78 | 138.78 | 2,622,100 |
| 2024-08-07 | 141.00 | 141.44 | 135.61 | 135.67 | 135.67 | 2,707,300 |
| 2024-08-06 | 139.35 | 141.47 | 138.99 | 140.11 | 140.11 | 1,599,900 |
| 2024-08-05 | 141.16 | 141.40 | 137.51 | 139.49 | 139.49 | 1,935,900 |
| 2024-08-02 | 146.00 | 146.57 | 143.16 | 143.68 | 143.68 | 1,809,600 |
| 2024-08-01 | 150.16 | 150.23 | 144.96 | 145.96 | 145.96 | 1,684,800 |
| 2024-07-31 | 151.10 | 152.25 | 150.38 | 150.53 | 150.53 | 1,590,800 |
| 2024-07-30 | 150.43 | 152.45 | 149.86 | 150.00 | 150.00 | 1,360,700 |
| 2024-07-29 | 151.41 | 151.92 | 150.23 | 150.70 | 150.70 | 1,313,000 |
| 2024-07-26 | 150.63 | 151.06 | 149.16 | 150.75 | 150.75 | 1,358,900 |
| 2024-07-25 | 153.50 | 153.50 | 150.02 | 150.30 | 150.30 | 1,466,200 |
| 2024-07-24 | 151.79 | 155.12 | 151.66 | 152.89 | 152.89 | 1,842,500 |
| 2024-07-23 | 150.45 | 152.52 | 150.07 | 151.71 | 151.71 | 1,109,700 |
| 2024-07-22 | 150.56 | 151.06 | 148.86 | 150.45 | 150.45 | 1,084,500 |
| 2024-07-19 | 150.45 | 151.25 | 148.92 | 150.32 | 150.32 | 1,643,000 |
| 2024-07-18 | 149.87 | 151.32 | 148.78 | 150.30 | 150.30 | 1,853,500 |
| 2024-07-17 | 154.13 | 154.13 | 149.83 | 149.87 | 149.87 | 1,708,400 |
| 2024-07-16 | 153.79 | 154.56 | 152.73 | 154.10 | 154.10 | 1,176,500 |
| 2024-07-15 | 153.55 | 154.57 | 152.31 | 153.31 | 153.31 | 1,188,000 |
| 2024-07-12 | 151.89 | 155.28 | 151.76 | 153.35 | 153.35 | 1,576,100 |
| 2024-07-11 | 150.01 | 153.08 | 149.85 | 151.52 | 151.52 | 2,371,800 |
| 2024-07-10 | 149.40 | 149.98 | 147.62 | 148.83 | 148.83 | 1,799,400 |
| 2024-07-09 | 151.95 | 151.95 | 149.15 | 149.36 | 149.36 | 1,320,300 |
| 2024-07-08 | 151.84 | 152.81 | 151.03 | 152.00 | 152.00 | 1,177,700 |
| 2024-07-05 | 152.84 | 153.01 | 151.51 | 151.74 | 151.74 | 1,130,300 |
| 2024-07-03 | 154.21 | 154.95 | 152.80 | 153.50 | 153.50 | 717,300 |
| 2024-07-02 | 154.56 | 155.45 | 154.29 | 154.65 | 154.65 | 1,509,200 |
| 2024-07-01 | 154.05 | 155.88 | 153.38 | 154.29 | 154.29 | 1,259,900 |
| 2024-06-28 | 156.84 | 158.18 | 155.20 | 155.49 | 155.49 | 1,625,800 |
| 2024-06-27 | 157.88 | 158.55 | 156.46 | 156.98 | 156.98 | 1,092,300 |
| 2024-06-26 | 158.83 | 159.60 | 156.98 | 157.54 | 157.54 | 1,302,500 |
| 2024-06-25 | 160.00 | 160.72 | 157.80 | 159.04 | 159.04 | 1,017,600 |
| 2024-06-24 | 158.06 | 160.23 | 157.44 | 159.71 | 159.71 | 1,557,800 |
| 2024-06-21 | 155.65 | 159.25 | 155.16 | 158.22 | 158.22 | 3,171,000 |
| 2024-06-20 | 155.01 | 155.56 | 153.99 | 154.98 | 154.98 | 1,387,500 |
| 2024-06-18 | 157.39 | 158.42 | 155.22 | 155.37 | 155.37 | 1,184,600 |
| 2024-06-17 | 158.16 | 158.96 | 157.17 | 157.40 | 157.40 | 1,027,900 |
| 2024-06-14 | 157.01 | 159.25 | 155.94 | 158.96 | 158.96 | 1,174,800 |
| 2024-06-13 | 158.64 | 160.40 | 157.56 | 157.72 | 157.72 | 1,273,400 |
| 2024-06-12 | 157.00 | 160.26 | 156.71 | 159.67 | 159.67 | 3,424,800 |
| 2024-06-11 | 160.00 | 160.97 | 157.76 | 158.51 | 158.51 | 1,831,600 |
| 2024-06-10 | 164.12 | 165.42 | 159.84 | 160.54 | 160.54 | 2,126,700 |
| 2024-06-07 | 165.65 | 166.43 | 164.65 | 164.77 | 164.77 | 1,504,400 |
| 2024-06-06 | 167.12 | 168.68 | 165.45 | 165.67 | 165.67 | 1,521,300 |
| 2024-06-05 | 166.64 | 167.75 | 165.07 | 167.43 | 167.43 | 1,554,500 |
| 2024-06-04 | 163.06 | 166.29 | 161.38 | 165.96 | 165.96 | 1,729,900 |
| 2024-06-03 | 160.25 | 163.73 | 160.01 | 163.64 | 163.64 | 1,776,200 |
| 2024-05-31 | 160.16 | 160.84 | 158.45 | 160.36 | 160.36 | 2,263,900 |
| 2024-05-30 | 159.68 | 160.73 | 157.87 | 159.78 | 159.78 | 1,223,200 |
| 2024-05-29 | 155.72 | 160.40 | 155.60 | 159.68 | 159.68 | 2,034,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-04-12 | 3:2 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.