Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 154.97 | 157.37 | 153.96 | 156.79 | 156.79 | 2,223,700 |
| 2024-05-24 | 152.44 | 155.17 | 151.78 | 154.60 | 154.60 | 1,623,900 |
| 2024-05-23 | 153.52 | 154.54 | 151.33 | 152.33 | 152.33 | 2,269,500 |
| 2024-05-22 | 151.38 | 153.07 | 149.68 | 150.61 | 150.61 | 1,510,400 |
| 2024-05-21 | 150.00 | 152.74 | 150.00 | 151.42 | 151.42 | 1,862,900 |
| 2024-05-20 | 147.10 | 151.01 | 146.67 | 150.90 | 150.90 | 2,187,100 |
| 2024-05-17 | 151.64 | 154.41 | 146.20 | 147.84 | 147.84 | 5,612,200 |
| 2024-05-16 | 148.97 | 148.97 | 145.50 | 146.08 | 146.08 | 3,603,400 |
| 2024-05-15 | 145.77 | 148.25 | 145.45 | 148.08 | 148.08 | 1,832,500 |
| 2024-05-14 | 144.01 | 145.31 | 143.55 | 144.96 | 144.96 | 1,608,000 |
| 2024-05-13 | 146.55 | 146.91 | 143.69 | 143.95 | 143.95 | 1,684,600 |
| 2024-05-10 | 145.51 | 146.64 | 144.88 | 145.88 | 145.88 | 1,284,700 |
| 2024-05-09 | 145.81 | 146.56 | 145.13 | 145.68 | 145.68 | 1,196,900 |
| 2024-05-08 | 147.75 | 148.00 | 145.39 | 145.97 | 145.97 | 1,230,700 |
| 2024-05-07 | 148.00 | 148.72 | 147.51 | 148.33 | 148.33 | 1,006,300 |
| 2024-05-06 | 146.00 | 148.45 | 145.92 | 148.34 | 148.34 | 1,081,600 |
| 2024-05-03 | 144.42 | 146.28 | 143.95 | 145.88 | 145.88 | 1,075,100 |
| 2024-05-02 | 143.87 | 143.87 | 140.37 | 143.07 | 143.07 | 1,232,000 |
| 2024-05-01 | 142.22 | 145.12 | 141.53 | 142.74 | 142.74 | 1,164,500 |
| 2024-04-30 | 143.29 | 144.28 | 142.49 | 142.81 | 142.81 | 2,314,100 |
| 2024-04-29 | 144.08 | 145.72 | 143.73 | 144.27 | 144.27 | 1,319,100 |
| 2024-04-26 | 143.38 | 145.69 | 143.38 | 144.47 | 144.47 | 853,100 |
| 2024-04-25 | 142.34 | 143.88 | 141.04 | 143.43 | 143.43 | 1,108,900 |
| 2024-04-24 | 140.97 | 142.93 | 140.82 | 142.83 | 142.83 | 1,024,900 |
| 2024-04-23 | 140.85 | 143.25 | 140.55 | 141.72 | 141.72 | 1,259,900 |
| 2024-04-22 | 140.60 | 141.13 | 138.93 | 139.96 | 139.96 | 1,170,500 |
| 2024-04-19 | 140.02 | 140.94 | 139.25 | 140.60 | 140.60 | 2,543,000 |
| 2024-04-18 | 143.74 | 143.85 | 140.38 | 140.64 | 140.64 | 1,494,000 |
| 2024-04-17 | 146.52 | 147.27 | 143.04 | 143.16 | 143.16 | 1,531,700 |
| 2024-04-16 | 145.30 | 146.11 | 144.69 | 145.45 | 145.45 | 1,875,000 |
| 2024-04-15 | 147.63 | 147.76 | 144.48 | 145.30 | 145.30 | 1,923,300 |
| 2024-04-12 | 150.00 | 150.32 | 147.18 | 147.27 | 147.27 | 2,077,300 |
| 2024-04-11 | 152.68 | 153.05 | 150.38 | 151.34 | 151.34 | 1,101,200 |
| 2024-04-10 | 152.02 | 153.10 | 151.12 | 152.12 | 152.12 | 1,351,100 |
| 2024-04-09 | 155.24 | 156.25 | 153.37 | 154.70 | 154.70 | 1,018,000 |
| 2024-04-08 | 154.25 | 155.35 | 151.75 | 153.65 | 153.65 | 1,434,600 |
| 2024-04-05 | 149.82 | 151.82 | 149.82 | 151.04 | 151.04 | 1,357,300 |
| 2024-04-04 | 153.24 | 153.39 | 149.33 | 149.59 | 149.59 | 1,503,600 |
| 2024-04-03 | 149.39 | 152.00 | 148.64 | 151.73 | 151.73 | 1,625,800 |
| 2024-04-02 | 149.27 | 149.64 | 147.76 | 149.57 | 149.57 | 1,251,000 |
| 2024-04-01 | 148.69 | 150.48 | 147.51 | 150.00 | 150.00 | 1,270,900 |
| 2024-03-28 | 145.19 | 150.34 | 144.57 | 148.49 | 148.49 | 1,656,300 |
| 2024-03-27 | 148.00 | 148.00 | 146.17 | 146.92 | 146.92 | 1,181,600 |
| 2024-03-26 | 147.29 | 148.70 | 145.04 | 146.67 | 146.67 | 1,959,900 |
| 2024-03-25 | 150.00 | 150.42 | 141.83 | 146.14 | 146.14 | 3,763,000 |
| 2024-03-22 | 152.67 | 153.24 | 151.72 | 152.46 | 152.46 | 1,181,100 |
| 2024-03-21 | 149.93 | 153.23 | 149.45 | 152.17 | 152.17 | 2,474,700 |
| 2024-03-20 | 145.46 | 149.41 | 145.12 | 148.43 | 148.43 | 2,396,500 |
| 2024-03-19 | 144.24 | 145.45 | 143.50 | 145.20 | 145.20 | 1,118,600 |
| 2024-03-18 | 143.96 | 145.21 | 143.43 | 144.62 | 144.62 | 2,237,100 |
| 2024-03-15 | 143.29 | 144.67 | 142.03 | 143.91 | 143.91 | 3,757,600 |
| 2024-03-14 | 143.76 | 144.22 | 141.45 | 143.77 | 143.77 | 1,526,900 |
| 2024-03-13 | 144.53 | 146.69 | 144.12 | 144.89 | 144.89 | 1,371,000 |
| 2024-03-12 | 145.13 | 145.97 | 143.74 | 144.53 | 144.53 | 1,757,900 |
| 2024-03-11 | 143.73 | 147.53 | 143.55 | 145.87 | 145.87 | 2,151,400 |
| 2024-03-08 | 144.79 | 145.72 | 142.64 | 143.73 | 143.73 | 1,385,400 |
| 2024-03-07 | 145.27 | 145.57 | 143.80 | 145.01 | 145.01 | 1,415,100 |
| 2024-03-06 | 145.95 | 146.48 | 143.35 | 143.90 | 143.90 | 1,210,200 |
| 2024-03-05 | 145.00 | 145.00 | 142.00 | 143.94 | 143.94 | 2,910,300 |
| 2024-03-04 | 150.34 | 150.83 | 146.32 | 146.33 | 146.33 | 2,803,600 |
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.