Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	109.75	111.68	106.54	109.57	109.57	2,500,700
2022-09-23	113.71	113.76	107.37	110.36	110.36	2,724,300
2022-09-22	116.90	117.52	114.16	114.74	114.74	1,621,700
2022-09-21	121.69	122.47	117.92	117.92	117.92	1,453,900
2022-09-20	123.31	124.39	121.60	121.69	121.69	2,181,500
2022-09-19	121.95	125.57	120.05	125.08	125.08	3,071,500
2022-09-16	127.55	127.55	122.30	124.19	124.19	2,325,600
2022-09-15	127.86	129.99	127.61	128.43	128.43	1,412,900
2022-09-14	126.65	128.81	126.14	128.16	128.16	1,906,900
2022-09-13	126.49	129.25	126.15	127.02	127.02	1,363,900
2022-09-12	127.78	130.86	127.78	129.54	129.54	1,706,600
2022-09-09	123.64	127.92	123.00	127.78	127.78	2,058,700
2022-09-08	119.82	120.62	117.73	120.58	120.58	1,434,200
2022-09-07	118.49	120.75	117.20	120.58	120.58	1,073,900
2022-09-06	118.14	120.71	117.25	119.53	119.53	1,541,800
2022-09-02	121.77	121.77	118.40	118.63	118.63	1,095,400
2022-09-01	121.01	121.57	118.23	120.72	120.72	1,363,200
2022-08-31	124.42	125.68	122.24	122.56	122.56	1,739,100
2022-08-30	124.14	124.51	121.95	123.04	123.04	1,208,600
2022-08-29	124.54	126.05	121.31	122.90	122.90	1,848,600
2022-08-26	128.16	130.45	126.98	127.47	127.47	2,724,400
2022-08-25	123.60	125.48	123.09	125.48	125.48	1,004,800
2022-08-24	124.61	125.40	123.16	123.30	123.30	1,012,800
2022-08-23	124.58	125.55	123.46	124.36	124.36	1,172,700
2022-08-22	126.72	127.59	124.57	125.32	125.32	1,584,200
2022-08-19	128.83	129.95	127.03	127.74	127.74	1,363,400
2022-08-18	132.41	132.88	130.21	130.47	130.47	2,723,700
2022-08-17	134.31	135.83	131.66	133.00	133.00	2,758,200
2022-08-16	126.02	137.43	126.02	136.59	136.59	3,772,600
2022-08-15	123.28	129.04	123.28	127.39	127.39	2,157,400
2022-08-12	121.42	123.37	120.32	123.14	123.14	1,842,600
2022-08-11	125.24	125.39	120.34	120.67	120.67	2,304,300
2022-08-10	122.08	124.91	122.04	123.79	123.79	3,167,000
2022-08-09	121.15	124.50	118.03	120.76	120.76	5,966,100
2022-08-08	125.87	130.00	125.09	125.51	125.51	4,477,600
2022-08-05	125.39	127.40	125.28	127.16	127.16	2,121,100
2022-08-04	130.32	130.33	126.43	127.39	127.39	2,827,700
2022-08-03	127.48	129.88	126.70	129.81	129.81	1,671,600
2022-08-02	126.44	129.04	126.15	126.66	126.66	1,488,200
2022-08-01	132.29	132.42	126.69	127.56	127.56	1,729,200
2022-07-29	129.50	132.88	129.42	132.73	132.73	1,885,600
2022-07-28	130.58	132.05	129.68	130.35	130.35	2,605,900
2022-07-27	130.51	132.23	129.56	130.58	130.58	2,203,100
2022-07-26	130.97	131.89	130.20	131.10	131.10	1,564,100
2022-07-25	129.90	131.26	129.43	130.77	130.77	1,170,600
2022-07-22	131.56	133.79	129.97	130.41	130.41	1,104,200
2022-07-21	129.48	132.35	129.37	132.27	132.27	1,303,600
2022-07-20	127.38	130.56	127.09	130.01	130.01	1,409,500
2022-07-19	125.02	128.29	124.07	126.97	126.97	1,483,500
2022-07-18	124.79	126.54	122.87	123.65	123.65	2,781,700
2022-07-15	123.43	125.00	123.19	123.85	123.85	1,089,100
2022-07-14	120.32	122.79	118.76	122.74	122.74	2,260,900
2022-07-13	119.93	122.00	118.56	121.14	121.14	1,550,400
2022-07-12	122.57	124.04	120.99	121.99	121.99	1,279,000
2022-07-11	124.68	125.00	122.11	122.70	122.70	1,254,200
2022-07-08	126.20	126.71	123.20	124.93	124.93	2,048,600
2022-07-07	125.24	127.53	124.20	126.82	126.82	1,463,400
2022-07-06	127.27	127.72	124.90	125.62	125.62	966,900
2022-07-05	123.37	127.94	121.96	127.04	127.04	1,783,500
2022-07-01	122.78	125.04	121.73	124.86	124.86	1,003,500

← NewerPage 18 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.