Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	152.17	155.84	151.63	154.43	154.43	1,268,000
2022-04-01	153.79	154.85	151.07	151.88	151.88	1,152,800
2022-03-31	156.09	157.70	153.66	153.74	153.74	1,284,900
2022-03-30	157.32	159.51	155.56	156.06	156.06	1,462,300
2022-03-29	158.15	159.50	156.49	158.57	158.57	1,395,700
2022-03-28	154.66	156.91	153.82	156.50	156.50	1,376,000
2022-03-25	150.36	154.54	148.51	154.50	154.50	1,589,000
2022-03-24	150.39	150.68	148.70	150.50	150.50	1,038,200
2022-03-23	150.82	152.53	149.08	149.40	149.40	1,295,500
2022-03-22	151.44	154.48	150.62	152.29	152.29	1,485,600
2022-03-21	150.22	152.82	149.47	151.22	151.22	1,335,400
2022-03-18	149.41	153.20	147.93	151.37	151.37	1,889,400
2022-03-17	148.39	150.06	145.08	149.51	149.51	1,534,800
2022-03-16	143.57	148.81	141.95	148.79	148.79	2,097,300
2022-03-15	140.95	143.81	133.54	142.88	142.88	3,258,800
2022-03-14	153.00	153.12	141.60	141.82	141.82	4,480,100
2022-03-11	158.74	158.99	153.47	153.49	153.49	965,300
2022-03-10	157.12	158.52	155.51	158.29	158.29	1,828,400
2022-03-09	158.00	161.22	157.54	158.32	158.32	1,322,200
2022-03-08	158.23	158.50	152.98	156.10	156.10	2,469,200
2022-03-07	158.00	162.40	157.11	158.00	158.00	2,015,500
2022-03-04	158.71	158.99	155.40	158.01	158.01	3,267,600
2022-03-03	161.44	161.44	157.28	158.20	158.20	1,583,800
2022-03-02	160.42	161.64	159.63	160.86	160.86	1,561,300
2022-03-01	163.35	164.00	158.00	159.80	159.80	1,446,900
2022-02-28	163.53	165.09	160.87	162.00	162.00	2,114,100
2022-02-25	165.24	166.38	161.14	165.28	165.28	1,557,900
2022-02-24	154.55	163.39	153.97	163.38	163.38	1,678,300
2022-02-23	158.94	161.10	157.66	157.82	157.82	1,738,200
2022-02-22	157.57	160.18	157.54	158.28	158.28	1,480,900
2022-02-18	162.33	162.93	158.35	158.50	158.50	1,591,600
2022-02-17	165.26	166.15	161.88	162.13	162.13	1,494,400
2022-02-16	168.25	168.25	162.94	166.09	166.09	2,482,900
2022-02-15	167.71	170.77	167.34	168.93	168.93	1,813,400
2022-02-14	171.79	171.86	167.01	167.07	167.07	1,181,900
2022-02-11	173.42	174.76	170.70	171.48	171.48	1,360,500
2022-02-10	170.25	177.71	169.48	173.15	173.15	1,534,500
2022-02-09	173.48	173.62	168.91	172.34	172.34	1,692,700
2022-02-08	169.95	178.50	169.60	172.20	172.20	3,850,900
2022-02-07	175.00	176.61	173.57	175.10	175.10	3,472,500
2022-02-04	161.78	175.64	159.23	175.00	175.00	5,633,200
2022-02-03	162.95	165.86	162.09	163.02	163.02	1,602,400
2022-02-02	159.67	165.97	158.39	165.05	165.05	2,078,500
2022-02-01	163.96	164.27	158.10	160.25	160.25	1,554,800
2022-01-31	160.00	169.99	158.48	163.34	163.34	3,401,300
2022-01-28	158.54	159.27	154.26	158.74	158.74	3,444,700
2022-01-27	158.80	159.05	155.06	157.25	157.25	2,368,400
2022-01-26	159.17	160.25	156.56	157.92	157.92	2,871,400
2022-01-25	161.99	164.87	158.29	158.39	158.39	1,455,600
2022-01-24	162.86	165.19	157.40	164.99	164.99	2,750,700
2022-01-21	164.46	169.08	163.50	164.76	164.76	2,760,000
2022-01-20	164.59	168.98	163.35	164.46	164.46	2,231,700
2022-01-19	155.50	167.95	155.20	163.36	163.36	4,733,800
2022-01-18	157.36	160.85	152.79	154.04	154.04	5,849,200
2022-01-14	154.19	154.46	149.41	152.58	152.58	2,748,900
2022-01-13	156.51	156.59	154.03	154.83	154.83	2,860,900
2022-01-12	149.65	157.67	149.52	156.06	156.06	4,328,300
2022-01-11	141.29	149.25	141.29	148.42	148.42	7,451,600
2022-01-10	147.50	150.60	138.19	142.99	142.99	9,883,100
2022-01-07	162.79	165.68	161.60	164.60	164.60	941,500

← NewerPage 20 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.