Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	169.46	172.00	164.37	164.61	164.61	1,430,300
2022-01-05	181.63	181.63	171.53	171.85	171.85	1,701,100
2022-01-04	177.93	182.25	175.26	181.90	181.90	1,242,500
2022-01-03	176.84	178.92	173.55	178.61	178.61	1,335,400
2021-12-31	180.52	181.68	177.38	177.72	177.72	858,700
2021-12-30	180.35	181.75	179.61	180.83	180.83	665,000
2021-12-29	179.78	180.34	178.51	180.30	180.30	514,900
2021-12-28	179.74	181.82	178.44	179.39	179.39	600,800
2021-12-27	178.03	179.69	177.35	179.56	179.56	582,500
2021-12-23	177.94	178.51	176.36	177.96	177.96	621,300
2021-12-22	179.79	180.37	176.39	177.62	177.62	1,078,800
2021-12-21	178.24	179.97	176.44	179.44	179.44	869,900
2021-12-20	174.70	179.04	173.61	178.35	178.35	1,107,200
2021-12-17	171.95	178.44	171.46	175.74	175.74	2,879,300
2021-12-16	171.15	174.09	169.20	172.74	172.74	1,106,400
2021-12-15	167.63	171.52	165.72	171.15	171.15	839,800
2021-12-14	164.36	167.76	163.48	167.63	167.63	676,600
2021-12-13	165.60	166.69	164.01	166.26	166.26	768,800
2021-12-10	166.38	167.03	163.35	165.60	165.60	632,600
2021-12-09	170.76	173.20	165.12	166.38	166.38	845,700
2021-12-08	166.91	171.08	165.56	170.55	170.55	1,082,500
2021-12-07	166.36	168.91	165.50	167.29	167.29	1,067,900
2021-12-06	165.50	165.69	162.20	164.40	164.40	969,500
2021-12-03	161.48	165.99	159.82	165.78	165.78	1,344,300
2021-12-02	159.54	163.74	159.50	161.38	161.38	1,215,200
2021-12-01	165.80	168.43	160.23	160.35	160.35	824,000
2021-11-30	170.15	171.77	165.39	165.88	165.88	2,341,500
2021-11-29	168.72	171.45	164.56	169.60	169.60	1,153,400
2021-11-26	166.70	171.79	166.29	169.66	169.66	1,308,100
2021-11-24	164.50	165.16	162.47	164.31	164.31	858,400
2021-11-23	164.27	166.91	162.21	165.13	165.13	1,172,300
2021-11-22	170.26	170.52	164.22	164.91	164.91	1,660,400
2021-11-19	175.82	177.14	170.27	170.50	170.50	1,651,600
2021-11-18	176.91	176.99	171.44	174.00	174.00	1,562,600
2021-11-17	178.99	180.52	176.28	177.04	177.04	1,490,000
2021-11-16	177.81	181.45	177.60	179.69	179.69	1,441,600
2021-11-15	185.19	185.19	174.82	177.60	177.60	2,128,200
2021-11-12	185.63	189.51	183.45	187.83	187.83	1,116,000
2021-11-11	183.19	186.44	182.59	185.71	185.71	775,000
2021-11-10	186.29	186.29	181.07	182.75	182.75	1,021,900
2021-11-09	186.99	189.89	185.92	186.81	186.81	873,600
2021-11-08	187.50	187.55	181.68	185.14	185.14	1,219,200
2021-11-05	192.26	195.83	185.67	187.20	187.20	1,736,100
2021-11-04	189.01	193.34	186.42	192.91	192.91	2,941,600
2021-11-03	181.21	184.79	179.60	184.16	184.16	1,692,000
2021-11-02	183.00	184.38	181.60	183.94	183.94	1,083,200
2021-11-01	181.51	185.22	181.22	183.80	183.80	1,518,500
2021-10-29	181.35	184.47	179.74	181.00	181.00	1,075,600
2021-10-28	180.26	187.13	177.50	181.11	181.11	1,628,700
2021-10-27	182.66	183.93	180.02	180.91	180.91	887,300
2021-10-26	183.46	184.74	181.13	182.54	182.54	761,000
2021-10-25	180.33	183.13	179.07	182.99	182.99	806,300
2021-10-22	181.76	182.50	178.52	180.75	180.75	1,207,000
2021-10-21	173.93	182.74	173.08	182.06	182.06	1,949,000
2021-10-20	172.69	174.87	171.52	173.50	173.50	628,700

← NewerPage 21 of 21 · 1,255 trading days

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.