Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 231.87 | 233.18 | 228.50 | 230.25 | 230.25 | 1,486,000 |
| 2026-07-22 | 236.24 | 236.50 | 232.57 | 233.58 | 233.58 | 1,273,800 |
| 2026-07-21 | 237.83 | 239.38 | 235.30 | 235.93 | 235.93 | 1,195,700 |
| 2026-07-20 | 236.80 | 241.79 | 236.75 | 238.98 | 238.98 | 1,352,100 |
| 2026-07-17 | 235.64 | 239.25 | 232.50 | 236.68 | 236.68 | 2,361,000 |
| 2026-07-16 | 243.00 | 243.50 | 238.00 | 239.57 | 239.57 | 1,558,400 |
| 2026-07-15 | 237.49 | 246.19 | 237.25 | 243.80 | 243.80 | 1,630,200 |
| 2026-07-14 | 237.19 | 241.86 | 236.24 | 237.04 | 237.04 | 1,461,500 |
| 2026-07-13 | 242.98 | 246.70 | 242.98 | 244.10 | 244.10 | 1,252,300 |
| 2026-07-10 | 247.37 | 249.00 | 242.25 | 243.20 | 243.20 | 2,249,100 |
| 2026-07-09 | 251.65 | 253.86 | 244.30 | 246.10 | 246.10 | 2,375,700 |
| 2026-07-08 | 256.94 | 259.99 | 250.92 | 251.38 | 251.38 | 1,543,900 |
| 2026-07-07 | 263.08 | 265.94 | 256.86 | 257.79 | 257.79 | 2,058,900 |
| 2026-07-06 | 252.99 | 258.51 | 252.64 | 258.41 | 258.41 | 1,898,400 |
| 2026-07-02 | 250.32 | 255.27 | 249.14 | 254.99 | 254.99 | 2,033,700 |
| 2026-07-01 | 252.53 | 253.20 | 248.14 | 250.32 | 250.32 | 2,305,200 |
| 2026-06-30 | 244.50 | 252.95 | 243.22 | 249.98 | 249.98 | 3,116,300 |
| 2026-06-29 | 243.24 | 250.47 | 242.45 | 247.15 | 247.15 | 3,795,100 |
| 2026-06-26 | 240.84 | 241.10 | 233.40 | 238.53 | 238.53 | 6,491,700 |
| 2026-06-25 | 237.02 | 240.84 | 230.67 | 238.72 | 238.72 | 2,851,200 |
| 2026-06-24 | 247.06 | 249.29 | 234.00 | 235.77 | 235.77 | 4,145,000 |
| 2026-06-23 | 240.48 | 247.42 | 240.10 | 242.64 | 242.64 | 3,151,200 |
| 2026-06-22 | 244.61 | 251.24 | 237.20 | 239.57 | 239.57 | 4,373,100 |
| 2026-06-18 | 239.14 | 242.15 | 233.23 | 239.28 | 239.28 | 7,241,500 |
| 2026-06-17 | 227.83 | 234.72 | 226.45 | 228.03 | 228.03 | 2,674,900 |
| 2026-06-16 | 217.00 | 230.50 | 214.03 | 229.97 | 229.97 | 3,489,400 |
| 2026-06-15 | 213.01 | 217.37 | 211.75 | 216.23 | 216.23 | 1,632,500 |
| 2026-06-12 | 211.26 | 213.26 | 209.00 | 211.75 | 211.75 | 1,495,200 |
| 2026-06-11 | 207.24 | 213.77 | 206.00 | 212.08 | 212.08 | 1,865,400 |
| 2026-06-10 | 209.96 | 214.17 | 208.82 | 210.46 | 210.46 | 1,999,800 |
| 2026-06-09 | 210.69 | 213.32 | 207.91 | 212.05 | 212.05 | 1,770,000 |
| 2026-06-08 | 214.00 | 214.36 | 208.50 | 212.55 | 212.55 | 2,481,100 |
| 2026-06-05 | 217.33 | 220.29 | 212.78 | 214.39 | 214.39 | 1,989,800 |
| 2026-06-04 | 217.01 | 220.75 | 216.35 | 216.65 | 216.65 | 1,942,200 |
| 2026-06-03 | 220.00 | 220.79 | 214.29 | 215.80 | 215.80 | 2,188,500 |
| 2026-06-02 | 222.26 | 224.00 | 217.36 | 222.38 | 222.38 | 2,682,900 |
| 2026-06-01 | 227.99 | 231.02 | 223.88 | 226.98 | 226.98 | 2,625,800 |
| 2026-05-29 | 218.26 | 227.78 | 217.85 | 224.16 | 224.16 | 6,487,100 |
| 2026-05-28 | 219.67 | 221.48 | 216.31 | 217.87 | 217.87 | 2,730,600 |
| 2026-05-27 | 217.97 | 224.11 | 216.40 | 218.46 | 218.46 | 2,976,800 |
| 2026-05-26 | 225.13 | 230.64 | 220.49 | 220.67 | 220.67 | 3,239,500 |
| 2026-05-22 | 243.75 | 247.00 | 220.56 | 227.55 | 227.55 | 7,045,300 |
| 2026-05-21 | 236.30 | 241.91 | 236.10 | 238.08 | 238.08 | 4,202,700 |
| 2026-05-20 | 236.10 | 237.32 | 233.13 | 236.62 | 236.62 | 1,859,200 |
| 2026-05-19 | 240.40 | 242.16 | 235.90 | 238.14 | 238.14 | 1,784,800 |
| 2026-05-18 | 233.35 | 244.13 | 231.96 | 242.16 | 242.16 | 2,339,700 |
| 2026-05-15 | 243.77 | 246.24 | 240.29 | 242.44 | 242.44 | 1,959,500 |
| 2026-05-14 | 239.50 | 246.25 | 236.50 | 242.41 | 242.41 | 3,667,000 |
| 2026-05-13 | 224.93 | 228.95 | 221.73 | 226.99 | 226.99 | 1,660,500 |
| 2026-05-12 | 224.36 | 228.79 | 221.70 | 225.99 | 225.99 | 1,785,600 |
| 2026-05-11 | 221.41 | 224.93 | 219.04 | 221.47 | 221.47 | 2,061,000 |
| 2026-05-08 | 222.64 | 222.98 | 219.71 | 220.45 | 220.45 | 1,756,100 |
| 2026-05-07 | 225.06 | 227.02 | 222.16 | 223.50 | 223.50 | 1,901,200 |
| 2026-05-06 | 221.00 | 225.14 | 218.70 | 222.00 | 222.00 | 1,850,700 |
| 2026-05-05 | 226.00 | 226.44 | 221.94 | 223.11 | 223.11 | 1,310,300 |
| 2026-05-04 | 219.35 | 227.02 | 218.21 | 225.18 | 225.18 | 2,046,300 |
| 2026-05-01 | 215.46 | 217.36 | 211.58 | 216.03 | 216.03 | 1,042,200 |
| 2026-04-30 | 213.48 | 215.50 | 211.33 | 213.76 | 213.76 | 1,430,800 |
| 2026-04-29 | 212.59 | 215.92 | 209.51 | 215.34 | 215.34 | 1,028,000 |
| 2026-04-28 | 213.05 | 215.79 | 211.26 | 213.01 | 213.01 | 929,000 |
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.