Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	170.91	171.10	167.97	170.02	170.02	861,600
2021-07-19	169.94	172.23	166.61	168.96	168.96	2,109,700
2021-07-16	168.26	170.90	168.26	170.52	170.52	899,800
2021-07-15	171.66	171.72	167.06	168.24	168.24	1,030,200
2021-07-14	173.87	174.55	170.02	171.88	171.88	692,600
2021-07-13	172.58	175.25	172.09	173.55	173.55	1,207,200
2021-07-12	172.37	173.48	171.48	172.10	172.10	875,300
2021-07-09	170.67	171.17	169.18	170.37	170.37	917,400
2021-07-08	171.40	171.83	170.08	170.67	170.67	940,500
2021-07-07	174.37	175.06	172.64	173.69	173.69	712,700
2021-07-06	177.40	177.84	171.63	174.07	174.07	1,176,400
2021-07-02	180.30	180.97	176.03	177.30	177.30	737,800
2021-07-01	177.53	179.84	176.61	178.97	178.97	1,052,500
2021-06-30	177.80	178.78	176.35	177.02	177.02	1,013,600
2021-06-29	178.01	179.05	176.16	178.10	178.10	818,100
2021-06-28	175.26	178.95	174.97	178.09	178.09	1,525,400
2021-06-25	175.49	176.10	173.39	173.82	173.82	3,315,200
2021-06-24	174.27	175.98	173.70	175.06	175.06	1,375,100
2021-06-23	173.79	173.87	170.13	171.88	171.88	1,300,200
2021-06-22	173.73	175.25	172.93	174.23	174.23	1,083,100
2021-06-21	171.85	174.32	169.44	173.47	173.47	1,290,100
2021-06-18	170.85	172.00	168.68	171.28	171.28	1,601,600
2021-06-17	170.81	173.44	169.93	170.50	170.50	1,400,900
2021-06-16	177.00	177.53	168.96	171.65	171.65	3,117,400
2021-06-15	186.35	186.41	178.04	178.60	178.60	1,497,900
2021-06-14	186.50	187.90	185.46	186.75	186.75	853,700
2021-06-11	184.77	186.64	183.94	186.42	186.42	660,800
2021-06-10	183.41	185.42	182.61	184.97	184.97	913,900
2021-06-09	184.94	186.65	182.90	183.59	183.59	942,600
2021-06-08	184.93	186.59	184.37	184.83	184.83	891,900
2021-06-07	183.38	185.43	183.38	184.26	184.26	1,396,800
2021-06-04	178.54	184.94	178.11	184.45	184.45	1,321,400
2021-06-03	178.51	179.86	176.53	177.73	177.73	1,268,300
2021-06-02	181.06	182.51	176.04	176.91	176.91	1,732,500
2021-06-01	186.83	187.24	182.53	182.76	182.76	1,127,800
2021-05-28	186.28	187.68	185.29	185.56	185.56	753,500
2021-05-27	184.75	187.16	183.58	186.48	186.48	1,549,500
2021-05-26	185.48	188.36	184.60	185.67	185.67	816,900
2021-05-25	186.00	186.33	183.55	184.62	184.62	807,500
2021-05-24	184.36	186.80	184.25	185.02	185.02	1,015,100
2021-05-21	185.84	187.48	184.17	184.36	184.36	1,365,400
2021-05-20	179.95	188.34	179.60	185.08	185.08	2,254,100
2021-05-19	171.00	179.90	170.79	179.35	179.35	4,221,600
2021-05-18	168.67	171.42	166.72	167.69	167.69	3,687,000
2021-05-17	166.12	169.05	165.67	168.22	168.22	1,289,700
2021-05-14	164.80	167.41	163.53	166.99	166.99	1,524,000
2021-05-13	164.08	165.49	161.70	162.74	162.74	813,100
2021-05-12	166.58	167.48	162.35	164.26	164.26	1,038,600
2021-05-11	166.47	169.25	166.47	167.99	167.99	1,176,300
2021-05-10	169.46	171.43	166.92	169.02	169.02	1,274,600
2021-05-07	170.23	171.49	169.09	170.07	170.07	822,200
2021-05-06	166.74	168.98	166.10	168.64	168.64	1,081,200
2021-05-05	168.20	171.32	167.00	167.47	167.47	1,084,000
2021-05-04	168.35	169.33	164.21	167.53	167.53	1,469,500
2021-05-03	175.30	176.29	169.91	170.30	170.30	1,198,300
2021-04-30	174.53	176.44	174.11	175.38	175.38	672,100
2021-04-29	175.30	176.79	174.11	176.47	176.47	940,200
2021-04-28	175.78	176.12	173.32	174.38	174.38	1,150,400
2021-04-27	176.81	177.36	173.38	174.28	174.28	1,067,600
2021-04-26	175.48	177.49	174.63	176.43	176.43	759,600

← NewerPage 23 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.