Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 150.34 | 150.83 | 146.32 | 146.33 | 146.33 | 2,803,600 |
| 2024-03-01 | 146.49 | 150.76 | 145.50 | 150.34 | 150.34 | 2,341,400 |
| 2024-02-29 | 147.83 | 148.14 | 145.61 | 146.93 | 146.93 | 2,297,300 |
| 2024-02-28 | 148.48 | 148.50 | 145.89 | 147.48 | 147.48 | 1,589,000 |
| 2024-02-27 | 150.00 | 150.11 | 147.01 | 147.94 | 147.94 | 2,173,100 |
| 2024-02-26 | 151.25 | 151.46 | 149.53 | 149.71 | 149.71 | 1,340,500 |
| 2024-02-23 | 152.13 | 153.06 | 150.85 | 151.01 | 151.01 | 1,466,900 |
| 2024-02-22 | 153.09 | 153.83 | 151.76 | 152.44 | 152.44 | 1,397,200 |
| 2024-02-21 | 152.00 | 152.44 | 149.81 | 151.11 | 151.11 | 1,491,800 |
| 2024-02-20 | 153.03 | 154.37 | 150.48 | 151.94 | 151.94 | 2,076,500 |
| 2024-02-16 | 156.70 | 157.24 | 153.29 | 153.38 | 153.38 | 1,499,700 |
| 2024-02-15 | 155.72 | 157.43 | 155.21 | 156.96 | 156.96 | 1,283,000 |
| 2024-02-14 | 154.80 | 155.98 | 153.68 | 155.72 | 155.72 | 1,547,000 |
| 2024-02-13 | 154.48 | 155.57 | 151.66 | 153.49 | 153.49 | 2,385,100 |
| 2024-02-12 | 154.83 | 160.04 | 154.00 | 155.27 | 155.27 | 3,436,500 |
| 2024-02-09 | 154.89 | 158.11 | 152.23 | 154.91 | 154.91 | 6,604,100 |
| 2024-02-08 | 170.61 | 171.59 | 168.32 | 169.60 | 169.60 | 3,063,100 |
| 2024-02-07 | 168.35 | 169.68 | 167.51 | 169.57 | 169.57 | 1,406,000 |
| 2024-02-06 | 164.35 | 166.72 | 164.00 | 166.67 | 166.67 | 925,000 |
| 2024-02-05 | 165.72 | 166.11 | 163.70 | 164.01 | 164.01 | 1,530,300 |
| 2024-02-02 | 166.53 | 168.25 | 165.99 | 167.00 | 167.00 | 1,120,900 |
| 2024-02-01 | 164.57 | 166.33 | 162.44 | 166.33 | 166.33 | 1,105,500 |
| 2024-01-31 | 165.34 | 166.85 | 164.33 | 164.93 | 164.93 | 1,078,800 |
| 2024-01-30 | 166.48 | 168.24 | 165.68 | 166.94 | 166.94 | 1,280,800 |
| 2024-01-29 | 167.94 | 168.22 | 165.97 | 168.02 | 168.02 | 1,155,400 |
| 2024-01-26 | 168.50 | 169.56 | 167.30 | 167.39 | 167.39 | 1,123,100 |
| 2024-01-25 | 167.87 | 168.52 | 166.77 | 168.50 | 168.50 | 1,524,300 |
| 2024-01-24 | 166.12 | 168.16 | 164.82 | 165.90 | 165.90 | 1,050,200 |
| 2024-01-23 | 165.15 | 165.78 | 164.14 | 165.15 | 165.15 | 827,000 |
| 2024-01-22 | 164.97 | 165.54 | 163.59 | 164.43 | 164.43 | 875,500 |
| 2024-01-19 | 160.89 | 163.15 | 159.78 | 163.10 | 163.10 | 1,503,900 |
| 2024-01-18 | 161.32 | 162.23 | 158.98 | 159.86 | 159.86 | 1,202,800 |
| 2024-01-17 | 160.44 | 160.94 | 158.37 | 160.38 | 160.38 | 983,600 |
| 2024-01-16 | 161.25 | 163.60 | 160.25 | 161.88 | 161.88 | 1,264,900 |
| 2024-01-12 | 161.87 | 162.43 | 160.72 | 161.68 | 161.68 | 945,800 |
| 2024-01-11 | 159.24 | 161.80 | 158.55 | 161.54 | 161.54 | 1,255,500 |
| 2024-01-10 | 158.57 | 160.02 | 158.31 | 159.21 | 159.21 | 884,300 |
| 2024-01-09 | 158.82 | 161.14 | 158.45 | 159.22 | 159.22 | 1,067,000 |
| 2024-01-08 | 158.27 | 159.18 | 156.66 | 158.54 | 158.54 | 880,100 |
| 2024-01-05 | 158.52 | 159.79 | 157.79 | 158.21 | 158.21 | 1,039,100 |
| 2024-01-04 | 157.96 | 160.52 | 157.82 | 158.86 | 158.86 | 1,238,900 |
| 2024-01-03 | 158.89 | 159.18 | 157.48 | 158.40 | 158.40 | 1,061,400 |
| 2024-01-02 | 160.14 | 160.14 | 157.99 | 159.26 | 159.26 | 1,506,200 |
| 2023-12-29 | 161.50 | 162.92 | 160.72 | 160.95 | 160.95 | 916,600 |
| 2023-12-28 | 160.99 | 162.25 | 160.40 | 161.47 | 161.47 | 784,900 |
| 2023-12-27 | 161.59 | 161.73 | 160.50 | 160.99 | 160.99 | 936,900 |
| 2023-12-26 | 162.00 | 162.26 | 161.16 | 161.62 | 161.62 | 763,300 |
| 2023-12-22 | 158.88 | 162.90 | 158.88 | 161.95 | 161.95 | 1,347,600 |
| 2023-12-21 | 159.28 | 160.50 | 158.74 | 160.39 | 160.39 | 1,069,300 |
| 2023-12-20 | 158.21 | 160.45 | 157.50 | 157.96 | 157.96 | 1,569,300 |
| 2023-12-19 | 158.64 | 159.77 | 157.75 | 159.40 | 159.40 | 1,324,300 |
| 2023-12-18 | 160.54 | 161.45 | 157.84 | 158.57 | 158.57 | 1,962,500 |
| 2023-12-15 | 163.68 | 163.86 | 159.25 | 160.20 | 160.20 | 15,610,100 |
| 2023-12-14 | 163.29 | 164.85 | 162.40 | 163.89 | 163.89 | 3,013,400 |
| 2023-12-13 | 161.14 | 164.04 | 160.84 | 163.12 | 163.12 | 4,475,600 |
| 2023-12-12 | 155.14 | 157.34 | 154.66 | 157.20 | 157.20 | 2,270,600 |
| 2023-12-11 | 154.41 | 155.05 | 152.10 | 152.56 | 152.56 | 2,478,100 |
| 2023-12-08 | 154.38 | 156.72 | 154.08 | 155.32 | 155.32 | 2,078,700 |
| 2023-12-07 | 155.10 | 155.85 | 153.56 | 154.21 | 154.21 | 2,437,200 |
| 2023-12-06 | 157.50 | 158.81 | 156.54 | 157.32 | 157.32 | 2,544,900 |
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.