Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	171.58	172.34	170.24	170.60	170.60	940,700
2021-10-12	171.27	172.41	170.09	171.35	171.35	652,300
2021-10-11	173.32	173.92	169.78	170.72	170.72	1,137,500
2021-10-08	171.36	175.55	169.12	173.69	173.69	1,824,800
2021-10-07	166.10	172.23	165.95	170.77	170.77	1,926,900
2021-10-06	161.53	166.28	160.47	165.44	165.44	2,267,600
2021-10-05	157.18	162.28	156.98	162.02	162.02	1,712,200
2021-10-04	157.72	157.91	155.41	157.13	157.13	991,900
2021-10-01	154.38	160.03	151.86	158.54	158.54	1,868,500
2021-09-30	152.72	155.36	152.49	154.07	154.07	1,480,300
2021-09-29	148.74	152.70	148.50	151.60	151.60	1,429,000
2021-09-28	148.29	152.15	148.16	149.11	149.11	1,867,100
2021-09-27	146.88	148.87	145.42	148.65	148.65	1,048,800
2021-09-24	146.52	148.07	145.77	147.36	147.36	1,023,800
2021-09-23	147.53	149.21	145.75	146.68	146.68	1,180,500
2021-09-22	145.91	147.10	144.58	145.25	145.25	1,650,600
2021-09-21	149.19	149.22	145.60	145.72	145.72	1,040,600
2021-09-20	150.32	151.95	147.12	148.84	148.84	1,030,400
2021-09-17	149.49	151.99	148.87	151.66	151.66	2,074,700
2021-09-16	152.11	153.21	151.32	151.89	151.89	863,000
2021-09-15	152.14	153.85	150.41	152.69	152.69	1,080,600
2021-09-14	152.54	153.54	151.39	152.15	152.15	1,350,900
2021-09-13	154.63	156.40	152.28	152.93	152.93	1,144,800
2021-09-10	153.10	156.00	151.71	153.94	153.94	2,895,700
2021-09-09	158.27	158.88	156.70	157.03	157.03	833,700
2021-09-08	159.36	160.18	157.57	159.45	159.45	605,600
2021-09-07	160.70	161.04	158.09	159.11	159.11	795,300
2021-09-03	161.72	162.13	160.35	160.56	160.56	559,500
2021-09-02	162.55	163.69	161.63	162.03	162.03	730,500
2021-09-01	162.35	163.43	160.15	161.93	161.93	878,700
2021-08-31	158.83	161.99	158.25	161.22	161.22	1,257,500
2021-08-30	158.99	159.57	156.62	158.14	158.14	1,106,200
2021-08-27	159.34	161.30	158.67	160.03	160.03	1,524,900
2021-08-26	160.62	160.96	158.56	158.88	158.88	916,300
2021-08-25	164.07	164.62	160.50	160.66	160.66	893,400
2021-08-24	164.16	164.56	163.12	163.82	163.82	677,600
2021-08-23	161.12	163.93	160.43	163.36	163.36	782,400
2021-08-20	161.98	163.69	159.41	160.96	160.96	1,040,400
2021-08-19	161.39	163.79	160.76	162.27	162.27	767,300
2021-08-18	163.65	164.87	161.55	161.62	161.62	1,164,100
2021-08-17	159.37	163.63	158.45	163.47	163.47	1,311,500
2021-08-16	159.15	160.60	158.98	160.35	160.35	816,000
2021-08-13	161.06	162.66	159.96	160.35	160.35	926,100
2021-08-12	158.75	160.87	158.28	160.37	160.37	1,116,400
2021-08-11	161.13	161.29	158.76	159.93	159.93	1,068,600
2021-08-10	160.56	161.16	159.09	159.68	159.68	1,113,500
2021-08-09	158.28	161.60	158.23	160.57	160.57	1,145,400
2021-08-06	156.31	159.78	156.03	158.30	158.30	2,279,900
2021-08-05	158.83	159.07	155.71	156.78	156.78	2,643,200
2021-08-04	161.08	163.62	158.14	158.75	158.75	2,136,400
2021-08-03	162.99	162.99	155.40	159.86	159.86	5,935,500
2021-08-02	175.67	176.82	173.01	173.21	173.21	2,372,600
2021-07-30	168.97	174.20	168.58	173.42	173.42	1,940,700
2021-07-29	171.20	172.99	168.85	169.99	169.99	1,037,500
2021-07-28	168.65	173.11	168.17	171.28	171.28	1,153,300
2021-07-27	172.84	173.26	164.63	167.50	167.50	1,481,500
2021-07-26	173.70	173.70	171.12	172.90	172.90	816,900
2021-07-23	171.15	174.09	169.27	173.29	173.29	1,253,500
2021-07-22	170.68	171.59	169.20	171.28	171.28	606,200
2021-07-21	170.47	171.57	170.14	170.90	170.90	903,400

← NewerPage 22 of 79 · 4,731 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.