Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 124.20 | 124.67 | 121.05 | 122.53 | 122.53 | 1,679,900 |
| 2022-06-29 | 125.55 | 125.99 | 123.28 | 125.53 | 125.53 | 1,697,300 |
| 2022-06-28 | 129.99 | 131.38 | 126.05 | 126.18 | 126.18 | 1,705,700 |
| 2022-06-27 | 132.50 | 133.60 | 127.93 | 129.21 | 129.21 | 2,490,000 |
| 2022-06-24 | 130.66 | 134.17 | 130.60 | 133.62 | 133.62 | 4,585,800 |
| 2022-06-23 | 130.05 | 131.59 | 128.32 | 130.05 | 130.05 | 1,656,400 |
| 2022-06-22 | 127.95 | 130.45 | 127.59 | 128.60 | 128.60 | 1,524,400 |
| 2022-06-21 | 125.29 | 129.00 | 124.87 | 128.78 | 128.78 | 2,854,900 |
| 2022-06-17 | 125.50 | 128.00 | 123.62 | 125.81 | 125.81 | 3,398,400 |
| 2022-06-16 | 123.92 | 125.64 | 122.09 | 124.90 | 124.90 | 2,072,500 |
| 2022-06-15 | 122.15 | 127.84 | 121.84 | 126.16 | 126.16 | 2,361,100 |
| 2022-06-14 | 124.21 | 124.76 | 120.48 | 121.41 | 121.41 | 2,039,000 |
| 2022-06-13 | 125.77 | 127.52 | 122.66 | 123.19 | 123.19 | 3,097,300 |
| 2022-06-10 | 126.50 | 128.74 | 124.93 | 127.95 | 127.95 | 2,465,400 |
| 2022-06-09 | 131.40 | 133.69 | 129.12 | 129.23 | 129.23 | 2,966,200 |
| 2022-06-08 | 132.00 | 133.99 | 130.26 | 131.40 | 131.40 | 1,559,300 |
| 2022-06-07 | 125.58 | 134.82 | 125.51 | 131.65 | 131.65 | 2,697,500 |
| 2022-06-06 | 127.87 | 128.36 | 126.53 | 126.99 | 126.99 | 1,971,500 |
| 2022-06-03 | 126.97 | 129.00 | 126.64 | 126.97 | 126.97 | 1,688,300 |
| 2022-06-02 | 124.49 | 130.36 | 124.05 | 129.05 | 129.05 | 2,453,300 |
| 2022-06-01 | 125.86 | 126.08 | 122.59 | 124.63 | 124.63 | 2,051,800 |
| 2022-05-31 | 127.36 | 128.04 | 123.60 | 124.53 | 124.53 | 3,868,100 |
| 2022-05-27 | 123.60 | 127.57 | 123.56 | 125.78 | 125.78 | 3,540,000 |
| 2022-05-26 | 122.38 | 123.64 | 120.88 | 123.28 | 123.28 | 3,394,600 |
| 2022-05-25 | 121.63 | 123.30 | 118.49 | 122.08 | 122.08 | 3,580,600 |
| 2022-05-24 | 122.45 | 125.25 | 121.23 | 122.69 | 122.69 | 5,057,200 |
| 2022-05-23 | 115.01 | 124.25 | 114.25 | 123.62 | 123.62 | 7,573,700 |
| 2022-05-20 | 120.89 | 121.82 | 114.92 | 116.12 | 116.12 | 19,700,700 |
| 2022-05-19 | 122.41 | 127.00 | 119.67 | 119.76 | 119.76 | 5,006,400 |
| 2022-05-18 | 121.28 | 125.70 | 120.68 | 123.05 | 123.05 | 4,142,700 |
| 2022-05-17 | 119.88 | 124.59 | 117.64 | 123.08 | 123.08 | 8,128,000 |
| 2022-05-16 | 109.81 | 112.04 | 108.56 | 110.11 | 110.11 | 4,691,200 |
| 2022-05-13 | 107.63 | 111.26 | 107.15 | 109.93 | 109.93 | 3,222,700 |
| 2022-05-12 | 103.17 | 108.00 | 102.16 | 106.21 | 106.21 | 2,926,700 |
| 2022-05-11 | 103.24 | 110.33 | 102.40 | 105.26 | 105.26 | 3,931,800 |
| 2022-05-10 | 107.58 | 108.31 | 101.85 | 103.59 | 103.59 | 5,099,900 |
| 2022-05-09 | 111.74 | 113.18 | 105.01 | 106.15 | 106.15 | 4,311,300 |
| 2022-05-06 | 119.63 | 119.90 | 113.45 | 114.27 | 114.27 | 2,498,700 |
| 2022-05-05 | 122.73 | 124.03 | 118.31 | 120.23 | 120.23 | 1,796,200 |
| 2022-05-04 | 122.62 | 124.96 | 120.14 | 124.76 | 124.76 | 1,540,200 |
| 2022-05-03 | 121.04 | 123.61 | 120.49 | 121.35 | 121.35 | 1,432,300 |
| 2022-05-02 | 120.22 | 121.99 | 117.84 | 121.94 | 121.94 | 1,456,800 |
| 2022-04-29 | 123.19 | 125.30 | 119.12 | 119.51 | 119.51 | 1,595,500 |
| 2022-04-28 | 123.19 | 123.87 | 120.28 | 123.23 | 123.23 | 2,609,700 |
| 2022-04-27 | 124.62 | 125.99 | 121.51 | 121.65 | 121.65 | 2,595,300 |
| 2022-04-26 | 131.86 | 132.36 | 124.88 | 125.01 | 125.01 | 3,105,500 |
| 2022-04-25 | 135.93 | 136.46 | 131.40 | 132.96 | 132.96 | 1,895,000 |
| 2022-04-22 | 132.13 | 136.83 | 131.44 | 136.41 | 136.41 | 3,813,700 |
| 2022-04-21 | 137.63 | 138.66 | 131.37 | 131.53 | 131.53 | 1,608,400 |
| 2022-04-20 | 140.13 | 140.35 | 137.05 | 137.34 | 137.34 | 1,339,700 |
| 2022-04-19 | 134.54 | 140.69 | 134.49 | 140.37 | 140.37 | 2,485,900 |
| 2022-04-18 | 137.33 | 137.55 | 133.90 | 135.70 | 135.70 | 1,478,400 |
| 2022-04-14 | 138.88 | 139.90 | 137.24 | 137.96 | 137.96 | 1,357,700 |
| 2022-04-13 | 137.87 | 139.91 | 136.28 | 138.99 | 138.99 | 1,541,800 |
| 2022-04-12 | 141.25 | 142.68 | 137.96 | 138.36 | 138.36 | 1,726,500 |
| 2022-04-11 | 140.13 | 143.69 | 140.11 | 140.53 | 140.53 | 1,298,100 |
| 2022-04-08 | 142.83 | 144.10 | 140.14 | 141.31 | 141.31 | 1,537,300 |
| 2022-04-07 | 147.29 | 147.90 | 142.01 | 143.40 | 143.40 | 1,941,000 |
| 2022-04-06 | 150.42 | 152.00 | 144.90 | 147.20 | 147.20 | 2,461,000 |
| 2022-04-05 | 154.43 | 157.09 | 150.92 | 151.90 | 151.90 | 1,134,900 |
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.