Take Two Interactive Software Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	157.35	158.45	154.50	157.56	157.56	1,878,900
2023-12-01	158.69	161.60	157.20	157.84	157.84	1,733,700
2023-11-30	157.17	158.54	156.50	158.20	158.20	1,508,200
2023-11-29	157.59	158.84	155.74	157.01	157.01	1,562,500
2023-11-28	156.27	158.17	156.27	156.68	156.68	1,324,700
2023-11-27	156.05	157.58	156.01	156.27	156.27	1,008,500
2023-11-24	156.40	156.54	155.43	156.32	156.32	539,200
2023-11-22	156.40	157.60	155.81	155.88	155.88	1,118,600
2023-11-21	155.82	156.96	154.67	155.74	155.74	885,200
2023-11-20	153.99	156.54	153.34	155.88	155.88	1,162,200
2023-11-17	154.92	155.55	153.43	154.39	154.39	1,067,200
2023-11-16	153.95	154.98	152.78	154.85	154.85	1,405,300
2023-11-15	153.64	155.81	153.07	153.94	153.94	1,805,700
2023-11-14	153.09	156.21	152.58	153.40	153.40	2,315,400
2023-11-13	147.65	151.98	147.28	150.09	150.09	2,829,600
2023-11-10	146.68	149.07	145.10	147.88	147.88	2,430,200
2023-11-09	148.63	149.92	144.26	146.32	146.32	4,612,600
2023-11-08	148.21	148.64	143.13	143.47	143.47	8,062,400
2023-11-07	135.68	137.28	135.00	136.36	136.36	1,881,700
2023-11-06	139.00	139.17	132.17	134.37	134.37	1,926,700
2023-11-03	137.60	139.67	136.88	138.91	138.91	1,386,800
2023-11-02	135.69	137.80	134.84	137.50	137.50	1,959,400
2023-11-01	133.93	135.01	132.20	133.81	133.81	1,629,900
2023-10-31	133.42	134.25	132.24	133.75	133.75	1,146,000
2023-10-30	135.18	135.31	130.34	133.35	133.35	1,622,100
2023-10-27	133.28	135.40	132.73	134.43	134.43	1,515,900
2023-10-26	137.59	137.80	132.40	133.04	133.04	2,499,100
2023-10-25	141.90	142.70	136.37	137.07	137.07	1,243,600
2023-10-24	143.38	144.46	139.69	142.69	142.69	1,536,300
2023-10-23	140.00	143.47	138.80	142.17	142.17	2,809,900
2023-10-20	141.60	144.46	140.35	140.58	140.58	1,297,700
2023-10-19	142.82	143.43	140.10	140.28	140.28	742,400
2023-10-18	144.51	145.00	141.93	142.50	142.50	865,300
2023-10-17	142.55	145.37	142.40	144.86	144.86	1,623,700
2023-10-16	143.58	144.82	142.70	143.59	143.59	1,229,000
2023-10-13	141.62	143.07	141.31	142.83	142.83	800,100
2023-10-12	143.90	144.69	139.74	141.62	141.62	1,832,600
2023-10-11	147.37	148.96	144.69	144.75	144.75	1,364,900
2023-10-10	143.36	146.34	143.28	145.24	145.24	1,248,500
2023-10-09	139.82	143.75	139.79	143.13	143.13	1,117,300
2023-10-06	139.61	142.56	139.08	140.91	140.91	1,386,000
2023-10-05	139.34	140.91	138.70	140.20	140.20	924,400
2023-10-04	137.79	140.06	136.68	139.63	139.63	868,400
2023-10-03	137.58	138.54	137.07	137.56	137.56	1,083,400
2023-10-02	140.49	140.49	137.31	139.00	139.00	1,372,300
2023-09-29	141.10	141.56	140.20	140.39	140.39	1,231,700
2023-09-28	137.78	141.17	137.12	140.20	140.20	1,230,300
2023-09-27	137.68	138.70	137.04	137.78	137.78	815,200
2023-09-26	137.38	139.39	136.72	137.38	137.38	980,800
2023-09-25	137.81	139.06	137.30	138.75	138.75	631,700
2023-09-22	136.99	139.49	136.79	138.24	138.24	1,079,900
2023-09-21	139.00	139.27	135.73	135.94	135.94	1,582,900
2023-09-20	144.33	144.33	140.54	140.72	140.72	806,800
2023-09-19	141.19	145.10	140.34	143.91	143.91	1,255,200
2023-09-18	143.04	143.04	139.65	141.33	141.33	918,700
2023-09-15	144.00	144.42	142.23	142.91	142.91	1,623,100
2023-09-14	144.59	145.50	143.06	144.40	144.40	813,300
2023-09-13	143.13	144.73	142.58	144.36	144.36	970,100
2023-09-12	144.61	146.23	142.83	143.19	143.19	846,600
2023-09-11	142.90	146.09	142.56	145.38	145.38	1,077,600

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.