Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	97.780	99.450	97.210	98.110	98.110	2,379,000
2022-12-19	100.37	100.60	98.230	98.590	98.590	3,426,100
2022-12-16	101.34	101.71	100.35	100.76	100.76	3,206,400
2022-12-15	103.35	103.80	100.39	101.66	101.66	1,775,900
2022-12-14	104.32	106.86	104.22	104.81	104.81	1,675,100
2022-12-13	105.93	108.94	102.16	104.55	104.55	2,530,700
2022-12-12	102.42	103.32	100.39	102.61	102.61	1,770,500
2022-12-09	100.83	102.16	99.410	102.06	102.06	1,656,600
2022-12-08	99.500	101.29	98.200	100.79	100.79	1,558,500
2022-12-07	100.90	102.37	98.670	99.490	99.490	1,885,700
2022-12-06	106.37	107.40	101.03	101.27	101.27	2,180,400
2022-12-05	108.36	109.80	106.40	106.98	106.98	2,042,200
2022-12-02	105.78	108.88	105.47	108.76	108.76	1,857,800
2022-12-01	106.21	107.42	104.80	106.40	106.40	1,586,900
2022-11-30	101.28	105.84	100.14	105.69	105.69	4,514,100
2022-11-29	101.49	101.97	100.10	101.35	101.35	1,522,700
2022-11-28	102.39	103.04	100.48	101.26	101.26	1,387,600
2022-11-25	102.47	103.67	102.24	102.63	102.63	939,700
2022-11-23	100.73	103.23	99.580	103.15	103.15	1,170,700
2022-11-22	97.520	100.47	96.000	100.29	100.29	1,714,200
2022-11-21	98.330	99.050	96.420	97.430	97.430	1,955,100
2022-11-18	101.02	101.02	98.500	98.770	98.770	1,992,900
2022-11-17	98.010	100.02	97.120	99.660	99.660	1,710,900
2022-11-16	100.68	102.67	100.13	100.81	100.81	2,506,000
2022-11-15	102.11	103.17	99.330	101.03	101.03	2,545,800
2022-11-14	102.24	103.72	99.840	99.880	99.880	2,824,000
2022-11-11	98.950	104.05	98.160	102.25	102.25	4,107,000
2022-11-10	98.420	99.650	96.250	98.570	98.570	3,100,500
2022-11-09	93.270	95.570	92.760	94.090	94.090	3,967,800
2022-11-08	91.900	98.950	90.000	93.570	93.570	19,320,500
2022-11-07	108.60	109.39	106.22	108.40	108.40	5,450,700
2022-11-04	111.63	111.95	107.75	108.53	108.53	2,524,700
2022-11-03	112.09	113.93	109.93	111.30	111.30	1,307,500
2022-11-02	115.07	118.44	113.30	113.55	113.55	2,104,700
2022-11-01	120.44	122.74	115.96	116.31	116.31	1,943,700
2022-10-31	123.37	123.47	117.65	118.48	118.48	2,593,500
2022-10-28	122.78	124.28	122.24	124.02	124.02	1,388,200
2022-10-27	123.64	125.32	121.35	122.74	122.74	1,268,800
2022-10-26	124.03	126.40	122.81	123.62	123.62	1,435,200
2022-10-25	123.57	125.61	122.73	125.03	125.03	1,309,100
2022-10-24	125.76	125.81	120.64	123.11	123.11	1,103,600
2022-10-21	122.86	125.81	121.74	125.55	125.55	1,005,500
2022-10-20	123.08	127.08	122.55	123.89	123.89	1,435,900
2022-10-19	119.93	122.63	119.33	122.50	122.50	1,273,600
2022-10-18	120.72	121.93	119.46	121.29	121.29	1,087,700
2022-10-17	119.64	120.82	117.70	117.89	117.89	1,261,300
2022-10-14	120.05	121.27	117.69	117.82	117.82	1,375,000
2022-10-13	113.78	119.26	112.50	118.86	118.86	1,910,900
2022-10-12	116.59	120.00	115.34	116.55	116.55	1,478,800
2022-10-11	117.55	117.55	111.65	115.09	115.09	1,840,200
2022-10-10	119.83	120.65	117.05	117.93	117.93	1,000,700
2022-10-07	118.75	121.07	118.57	120.73	120.73	1,507,200
2022-10-06	121.00	122.61	118.79	121.38	121.38	2,837,600
2022-10-05	115.03	117.63	113.98	117.30	117.30	1,316,000
2022-10-04	114.78	117.17	114.78	116.59	116.59	1,606,500
2022-10-03	109.73	113.91	108.80	113.36	113.36	1,735,000
2022-09-30	109.53	111.94	108.56	109.00	109.00	1,664,300
2022-09-29	112.63	113.03	108.40	108.58	108.58	1,854,100
2022-09-28	110.27	114.69	109.54	114.19	114.19	1,908,700
2022-09-27	110.66	112.08	108.92	109.90	109.90	1,462,500

← NewerPage 17 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.