Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	115.59	117.06	115.37	116.31	116.31	1,974,400
2023-03-17	116.00	116.44	114.51	116.28	116.28	2,835,200
2023-03-16	113.11	115.93	112.43	115.55	115.55	1,516,500
2023-03-15	113.09	113.90	111.75	113.31	113.31	1,086,900
2023-03-14	112.50	115.31	111.95	113.81	113.81	1,267,400
2023-03-13	110.24	112.38	108.39	111.33	111.33	1,215,400
2023-03-10	112.25	113.40	109.69	110.58	110.58	1,429,600
2023-03-09	116.26	117.10	112.70	112.96	112.96	1,283,700
2023-03-08	116.39	116.99	115.71	116.31	116.31	820,100
2023-03-07	115.96	119.45	115.83	116.88	116.88	2,273,500
2023-03-06	117.00	118.94	115.61	115.71	115.71	1,461,500
2023-03-03	115.79	116.96	115.50	116.70	116.70	2,119,600
2023-03-02	111.26	115.29	111.01	115.28	115.28	4,321,600
2023-03-01	109.91	110.59	108.48	108.70	108.70	1,011,700
2023-02-28	110.20	111.10	109.20	109.55	109.55	1,418,300
2023-02-27	110.14	111.11	109.39	110.08	110.08	1,204,200
2023-02-24	108.76	110.37	107.92	109.30	109.30	1,218,300
2023-02-23	111.52	111.89	109.41	110.37	110.37	1,190,600
2023-02-22	112.38	113.08	110.60	111.24	111.24	1,634,800
2023-02-21	111.47	113.27	111.04	112.02	112.02	1,800,900
2023-02-17	111.17	113.12	110.32	112.51	112.51	1,355,300
2023-02-16	114.63	115.19	112.18	112.52	112.52	1,349,300
2023-02-15	111.97	116.03	111.71	115.95	115.95	1,855,200
2023-02-14	109.39	112.21	108.82	112.09	112.09	1,511,700
2023-02-13	111.40	112.56	110.53	111.38	111.38	1,400,500
2023-02-10	110.30	111.49	109.33	111.10	111.10	1,535,100
2023-02-09	111.53	113.28	109.93	110.88	110.88	1,919,800
2023-02-08	112.74	114.45	110.19	110.45	110.45	2,675,500
2023-02-07	106.90	115.21	106.31	113.85	113.85	5,481,600
2023-02-06	107.50	108.12	104.13	105.56	105.56	5,255,700
2023-02-03	112.32	112.70	108.87	109.28	109.28	3,255,300
2023-02-02	114.08	114.73	112.07	114.72	114.72	2,889,800
2023-02-01	111.25	112.66	108.76	112.25	112.25	3,239,500
2023-01-31	112.53	113.79	112.45	113.23	113.23	1,346,700
2023-01-30	113.10	114.54	112.34	112.66	112.66	1,368,800
2023-01-27	114.10	115.34	113.36	114.28	114.28	1,864,900
2023-01-26	111.85	112.25	110.56	111.89	111.89	1,252,900
2023-01-25	109.59	111.39	109.27	110.70	110.70	1,821,200
2023-01-24	110.47	111.66	109.05	111.27	111.27	1,245,900
2023-01-23	107.13	110.94	106.77	110.67	110.67	1,939,600
2023-01-20	103.38	106.72	103.13	106.59	106.59	1,458,400
2023-01-19	103.00	103.44	101.77	102.26	102.26	1,164,000
2023-01-18	104.54	105.75	103.05	103.22	103.22	1,274,500
2023-01-17	105.03	105.64	103.25	104.54	104.54	1,438,900
2023-01-13	103.41	105.09	103.06	105.03	105.03	1,437,700
2023-01-12	104.91	105.06	101.53	104.29	104.29	1,775,700
2023-01-11	105.98	106.93	104.41	105.26	105.26	1,715,700
2023-01-10	104.79	106.68	104.79	105.53	105.53	1,313,800
2023-01-09	105.26	107.29	104.92	105.10	105.10	2,185,800
2023-01-06	107.08	107.08	103.27	104.75	104.75	2,602,800
2023-01-05	106.77	106.95	105.32	105.96	105.96	1,218,400
2023-01-04	103.50	108.63	103.50	106.77	106.77	1,474,800
2023-01-03	105.26	106.26	102.38	103.11	103.11	1,668,600
2022-12-30	100.17	104.46	99.970	104.13	104.13	1,749,700
2022-12-29	100.19	102.78	100.05	101.34	101.34	1,526,400
2022-12-28	99.420	99.730	98.550	99.690	99.690	1,928,800
2022-12-27	99.340	99.580	97.780	99.380	99.380	1,225,100
2022-12-23	98.980	99.930	98.700	99.830	99.830	1,154,000
2022-12-22	98.920	99.760	97.350	99.270	99.270	1,856,500
2022-12-21	98.200	99.920	97.230	99.880	99.880	1,657,000

← NewerPage 16 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.