Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	142.90	146.09	142.56	145.38	145.38	1,077,600
2023-09-08	142.75	143.00	141.63	142.77	142.77	711,800
2023-09-07	140.75	143.01	139.85	142.23	142.23	925,400
2023-09-06	141.30	141.33	139.76	140.97	140.97	1,074,600
2023-09-05	141.53	142.96	140.84	141.18	141.18	1,342,900
2023-09-01	142.75	143.62	140.53	141.83	141.83	1,379,900
2023-08-31	141.99	143.47	141.98	142.20	142.20	1,438,500
2023-08-30	141.86	142.21	140.92	141.83	141.83	583,900
2023-08-29	140.10	142.25	140.07	141.39	141.39	785,600
2023-08-28	141.53	142.00	140.29	140.80	140.80	620,700
2023-08-25	139.66	142.38	139.06	141.42	141.42	1,419,200
2023-08-24	144.55	145.82	139.61	139.66	139.66	1,404,300
2023-08-23	141.08	144.83	140.75	144.55	144.55	1,258,700
2023-08-22	140.23	141.97	140.00	140.48	140.48	1,217,500
2023-08-21	138.34	139.74	137.73	139.56	139.56	1,001,400
2023-08-18	136.69	138.32	135.98	137.46	137.46	1,026,600
2023-08-17	140.53	140.97	138.06	138.08	138.08	1,008,600
2023-08-16	139.35	141.56	139.07	140.27	140.27	1,335,300
2023-08-15	142.00	142.34	138.97	139.51	139.51	1,188,900
2023-08-14	140.34	142.46	139.98	142.38	142.38	1,482,500
2023-08-11	138.33	140.63	137.43	140.20	140.20	1,398,100
2023-08-10	140.85	142.62	138.42	138.46	138.46	1,920,300
2023-08-09	140.00	143.84	136.92	139.40	139.40	3,773,100
2023-08-08	139.78	140.24	138.48	140.14	140.14	2,603,600
2023-08-07	142.31	142.82	140.68	141.18	141.18	1,954,700
2023-08-04	145.43	145.64	141.64	142.18	142.18	1,721,800
2023-08-03	145.84	147.07	144.35	145.75	145.75	854,800
2023-08-02	149.97	149.98	146.40	147.22	147.22	1,299,500
2023-08-01	152.20	153.75	151.60	151.79	151.79	1,078,800
2023-07-31	151.60	152.97	150.72	152.94	152.94	1,043,200
2023-07-28	151.97	152.19	150.46	151.60	151.60	598,100
2023-07-27	151.26	151.75	149.24	149.85	149.85	934,800
2023-07-26	150.66	151.30	149.00	150.25	150.25	825,500
2023-07-25	149.69	151.44	149.54	151.03	151.03	666,000
2023-07-24	150.46	150.93	148.84	150.28	150.28	549,900
2023-07-21	152.85	152.85	149.83	149.96	149.96	874,100
2023-07-20	151.88	153.59	150.94	151.64	151.64	1,268,300
2023-07-19	153.84	153.84	151.26	152.01	152.01	1,015,200
2023-07-18	153.11	153.60	150.89	153.55	153.55	1,333,700
2023-07-17	152.01	153.72	151.47	152.71	152.71	1,401,900
2023-07-14	149.29	150.40	148.84	150.00	150.00	938,100
2023-07-13	150.12	150.74	148.71	149.29	149.29	1,190,800
2023-07-12	151.56	151.63	147.28	149.92	149.92	1,683,300
2023-07-11	144.49	151.05	143.38	150.75	150.75	4,255,900
2023-07-10	143.75	144.34	143.26	143.94	143.94	895,600
2023-07-07	142.79	144.70	142.34	143.19	143.19	885,500
2023-07-06	143.20	144.57	142.37	142.88	142.88	1,229,900
2023-07-05	146.45	147.36	144.53	145.04	145.04	1,543,300
2023-07-03	146.63	147.76	146.45	147.73	147.73	453,600
2023-06-30	146.88	147.64	146.55	147.16	147.16	1,094,600
2023-06-29	146.24	146.25	144.10	145.47	145.47	974,500
2023-06-28	147.34	149.04	145.63	145.98	145.98	1,487,400
2023-06-27	144.36	146.80	143.82	146.34	146.34	1,579,400
2023-06-26	142.00	144.44	141.90	143.51	143.51	1,390,700
2023-06-23	140.62	142.17	139.99	141.85	141.85	4,419,400
2023-06-22	140.46	141.58	140.10	141.18	141.18	1,309,400
2023-06-21	139.03	141.59	138.94	140.46	140.46	1,814,800
2023-06-20	138.64	139.41	137.61	139.03	139.03	1,484,500
2023-06-16	138.30	138.78	137.24	138.64	138.64	2,377,300
2023-06-15	136.15	137.70	135.68	137.20	137.20	921,600

← NewerPage 14 of 21 · 1,255 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.