Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	178.35	179.46	174.76	176.19	176.19	1,125,200
2021-04-22	176.37	179.70	176.37	178.38	178.38	993,200
2021-04-21	176.61	177.18	174.05	176.45	176.45	1,269,300
2021-04-20	178.57	178.57	175.90	177.90	177.90	865,100
2021-04-19	178.25	179.51	176.11	177.91	177.91	873,700
2021-04-16	182.75	182.75	177.67	178.80	178.80	1,137,200
2021-04-15	181.11	183.21	180.50	182.50	182.50	857,000
2021-04-14	183.63	184.83	180.79	181.44	181.44	841,200
2021-04-13	184.37	185.63	181.64	182.66	182.66	1,041,800
2021-04-12	182.35	182.95	180.70	182.76	182.76	861,700
2021-04-09	183.57	184.48	180.55	184.02	184.02	850,900
2021-04-08	185.76	186.21	182.13	183.60	183.60	1,020,300
2021-04-07	184.08	185.06	182.51	183.65	183.65	875,800
2021-04-06	183.31	185.29	182.78	184.00	184.00	1,198,100
2021-04-05	180.59	184.34	178.77	183.38	183.38	1,330,100
2021-04-01	177.73	180.43	177.68	180.15	180.15	1,211,600
2021-03-31	177.39	178.49	176.51	176.70	176.70	1,134,100
2021-03-30	176.17	177.37	174.86	177.09	177.09	2,053,200
2021-03-29	173.12	177.48	172.81	176.29	176.29	1,208,600
2021-03-26	169.21	174.39	168.76	174.29	174.29	1,066,000
2021-03-25	169.59	170.49	167.11	169.79	169.79	806,000
2021-03-24	174.49	174.49	169.33	170.26	170.26	1,126,400
2021-03-23	172.33	177.08	171.56	173.85	173.85	1,622,700
2021-03-22	171.29	173.40	170.87	171.88	171.88	1,127,400
2021-03-19	169.17	171.49	168.08	169.74	169.74	1,804,500
2021-03-18	167.89	170.42	166.56	167.22	167.22	2,264,300
2021-03-17	171.45	171.81	165.50	168.91	168.91	1,611,700
2021-03-16	172.00	174.52	169.75	173.01	173.01	1,716,600
2021-03-15	171.77	171.77	167.92	169.17	169.17	827,700
2021-03-12	169.14	170.64	166.39	170.25	170.25	642,100
2021-03-11	168.94	171.52	167.80	170.61	170.61	1,021,800
2021-03-10	170.34	171.40	163.00	164.82	164.82	1,194,600
2021-03-09	169.00	169.90	166.67	168.57	168.57	1,972,300
2021-03-08	170.18	171.21	161.33	161.62	161.62	2,608,600
2021-03-05	173.28	173.84	168.34	170.81	170.81	2,226,400
2021-03-04	178.98	180.72	170.28	174.03	174.03	1,624,900
2021-03-03	188.20	188.20	179.11	180.15	180.15	1,178,200
2021-03-02	188.45	190.81	186.31	188.17	188.17	1,086,900
2021-03-01	186.00	188.20	185.17	187.45	187.45	671,300
2021-02-26	185.38	186.99	182.38	184.46	184.46	1,476,400
2021-02-25	186.39	188.50	181.93	184.68	184.68	1,217,400
2021-02-24	184.80	187.43	182.38	186.99	186.99	1,218,900
2021-02-23	184.05	187.14	181.11	185.95	185.95	2,062,400
2021-02-22	191.62	195.40	189.52	189.85	189.85	1,705,400
2021-02-19	197.95	198.13	193.77	194.86	194.86	1,087,800
2021-02-18	192.64	196.77	192.56	196.23	196.23	808,700
2021-02-17	194.63	196.17	191.10	195.93	195.93	1,066,800
2021-02-16	200.73	201.00	194.45	195.79	195.79	1,534,200
2021-02-12	196.50	200.28	194.72	199.86	199.86	1,264,800
2021-02-11	201.69	201.73	196.00	197.12	197.12	1,443,000
2021-02-10	202.51	203.75	198.50	199.82	199.82	2,599,400
2021-02-09	202.69	203.86	197.65	200.31	200.31	5,866,000
2021-02-08	210.48	214.91	209.44	213.34	213.34	3,019,400
2021-02-05	206.27	211.40	205.61	207.49	207.49	1,586,600
2021-02-04	202.71	205.56	200.75	201.49	201.49	813,200
2021-02-03	207.55	207.67	201.80	202.40	202.40	867,000
2021-02-02	203.54	208.15	201.31	207.11	207.11	1,122,300
2021-02-01	201.79	203.91	198.95	200.94	200.94	1,067,900
2021-01-29	198.84	204.24	198.61	200.45	200.45	1,000,100
2021-01-28	195.48	203.00	195.48	200.30	200.30	1,160,800

← NewerPage 24 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.