Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	136.33	136.93	134.45	136.63	136.63	1,146,300
2023-06-13	136.55	137.56	136.06	136.47	136.47	1,390,400
2023-06-12	134.03	136.29	134.00	136.00	136.00	1,023,100
2023-06-09	133.06	134.22	132.09	134.03	134.03	1,009,500
2023-06-08	132.01	133.83	131.68	133.12	133.12	1,054,100
2023-06-07	135.68	136.66	131.51	132.25	132.25	2,021,800
2023-06-06	136.89	137.42	135.51	135.68	135.68	1,297,700
2023-06-05	136.85	139.04	136.30	136.72	136.72	1,605,800
2023-06-02	137.75	139.34	135.58	137.52	137.52	1,877,400
2023-06-01	137.45	138.80	136.79	137.59	137.59	1,129,500
2023-05-31	137.35	138.49	136.48	137.73	137.73	2,748,200
2023-05-30	139.51	139.95	137.64	138.28	138.28	1,199,400
2023-05-26	137.03	139.23	136.54	138.98	138.98	1,232,900
2023-05-25	137.16	137.44	134.65	136.73	136.73	1,614,500
2023-05-24	135.53	137.18	135.32	135.84	135.84	1,410,000
2023-05-23	136.91	136.92	134.53	135.78	135.78	1,595,400
2023-05-22	137.43	139.34	136.19	137.25	137.25	1,940,600
2023-05-19	140.20	141.20	135.96	137.43	137.43	3,795,900
2023-05-18	138.38	141.96	134.76	139.63	139.63	12,476,000
2023-05-17	123.49	125.94	121.72	125.02	125.02	4,367,500
2023-05-16	123.77	124.55	122.44	124.05	124.05	1,635,600
2023-05-15	125.52	125.98	123.56	125.07	125.07	1,458,800
2023-05-12	126.00	126.08	124.46	125.26	125.26	886,300
2023-05-11	125.11	127.62	124.81	125.57	125.57	1,358,000
2023-05-10	126.27	126.77	123.42	124.74	124.74	1,355,700
2023-05-09	125.49	125.58	124.01	124.60	124.60	1,044,800
2023-05-08	124.26	125.94	123.95	125.69	125.69	1,117,200
2023-05-05	120.40	124.81	119.91	124.51	124.51	1,452,100
2023-05-04	122.56	122.56	119.57	120.28	120.28	1,568,900
2023-05-03	121.93	123.47	121.70	122.14	122.14	1,210,100
2023-05-02	123.72	125.07	120.28	121.62	121.62	1,666,700
2023-05-01	124.00	125.97	123.75	124.14	124.14	1,403,400
2023-04-28	123.81	124.98	123.10	124.29	124.29	1,511,200
2023-04-27	122.46	124.29	121.95	123.95	123.95	1,826,200
2023-04-26	125.99	126.13	120.84	121.60	121.60	3,108,300
2023-04-25	127.13	128.30	126.72	127.01	127.01	1,678,000
2023-04-24	124.61	128.00	124.27	127.79	127.79	1,958,200
2023-04-21	125.16	125.48	124.77	124.99	124.99	916,800
2023-04-20	122.90	125.39	122.77	125.14	125.14	1,158,600
2023-04-19	123.33	124.43	122.99	123.35	123.35	979,700
2023-04-18	124.18	124.73	123.23	124.31	124.31	1,108,200
2023-04-17	123.00	124.83	122.63	124.38	124.38	1,228,600
2023-04-14	121.82	123.21	121.50	123.07	123.07	1,304,300
2023-04-13	120.70	123.06	120.70	122.01	122.01	1,299,100
2023-04-12	118.75	121.09	118.50	119.68	119.68	1,195,600
2023-04-11	120.73	121.79	120.32	120.39	120.39	1,204,300
2023-04-10	118.02	121.23	117.35	121.04	121.04	942,300
2023-04-06	120.50	120.98	118.73	119.00	119.00	1,508,400
2023-04-05	121.49	121.49	118.99	120.98	120.98	1,142,700
2023-04-04	119.12	121.84	118.75	121.64	121.64	1,647,600
2023-04-03	118.78	119.43	118.10	118.69	118.69	1,350,100
2023-03-31	117.07	119.92	116.71	119.30	119.30	1,436,200
2023-03-30	117.64	117.70	115.88	116.59	116.59	859,300
2023-03-29	116.26	116.90	115.30	116.67	116.67	770,900
2023-03-28	116.17	116.94	114.84	115.55	115.55	983,400
2023-03-27	118.20	118.50	116.14	116.98	116.98	1,036,800
2023-03-24	118.82	120.04	117.11	118.12	118.12	1,178,000
2023-03-23	114.00	119.03	114.00	117.48	117.48	2,357,600
2023-03-22	118.32	118.57	113.51	113.56	113.56	1,373,700
2023-03-21	116.48	119.24	115.75	118.59	118.59	1,537,300

← NewerPage 15 of 79 · 4,730 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.