Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	200.28	201.07	193.75	195.38	195.38	1,284,900
2021-01-26	203.77	204.08	199.29	199.78	199.78	856,000
2021-01-25	207.77	208.71	201.67	203.99	203.99	787,400
2021-01-22	204.92	206.70	202.79	204.66	204.66	906,600
2021-01-21	207.43	208.72	203.42	205.56	205.56	890,000
2021-01-20	201.03	207.37	199.84	207.05	207.05	1,727,100
2021-01-19	195.85	200.03	195.25	198.73	198.73	1,678,900
2021-01-15	195.70	197.95	191.81	196.28	196.28	1,688,200
2021-01-14	199.16	201.35	194.53	195.47	195.47	1,407,800
2021-01-13	198.45	202.39	197.00	199.50	199.50	1,281,400
2021-01-12	206.82	207.13	198.86	199.15	199.15	1,596,700
2021-01-11	208.48	209.13	206.08	206.54	206.54	839,800
2021-01-08	209.07	211.44	207.63	210.43	210.43	899,700
2021-01-07	204.39	208.61	203.20	208.01	208.01	944,200
2021-01-06	202.45	206.64	199.90	201.53	201.53	1,140,400
2021-01-05	202.11	205.08	200.12	204.74	204.74	878,000
2021-01-04	208.67	208.67	199.04	201.85	201.85	1,849,900
2020-12-31	207.00	207.98	206.06	207.79	207.79	643,900
2020-12-30	203.98	209.26	202.17	206.35	206.35	1,524,100
2020-12-29	202.15	204.86	200.94	202.45	202.45	879,200
2020-12-28	204.79	204.79	200.55	201.12	201.12	631,500
2020-12-24	202.47	204.44	201.49	202.50	202.50	211,600
2020-12-23	202.80	203.44	199.93	201.82	201.82	684,500
2020-12-22	202.74	204.16	200.58	201.86	201.86	706,000
2020-12-21	203.96	204.42	198.28	201.77	201.77	1,087,700
2020-12-18	197.99	205.84	197.40	203.39	203.39	5,178,300
2020-12-17	197.01	197.45	191.76	197.40	197.40	2,128,400
2020-12-16	194.54	197.88	193.75	195.12	195.12	2,920,400
2020-12-15	195.99	197.19	193.63	194.70	194.70	2,440,200
2020-12-14	193.38	203.69	193.00	195.20	195.20	3,660,300
2020-12-11	188.19	191.00	186.84	190.21	190.21	1,585,800
2020-12-10	182.83	188.54	182.35	187.82	187.82	1,507,500
2020-12-09	181.25	185.14	181.00	183.68	183.68	1,305,800
2020-12-08	184.41	186.73	182.44	183.60	183.60	1,784,900
2020-12-07	181.38	184.70	180.77	183.39	183.39	1,335,600
2020-12-04	180.10	181.65	178.89	180.73	180.73	1,126,600
2020-12-03	181.33	184.43	180.22	180.76	180.76	950,900
2020-12-02	178.95	181.48	177.79	181.30	181.30	703,000
2020-12-01	181.50	181.50	175.25	180.06	180.06	1,151,200
2020-11-30	176.78	181.71	175.14	180.51	180.51	2,667,000
2020-11-27	175.87	177.94	174.35	176.41	176.41	615,100
2020-11-25	170.55	174.44	170.55	173.98	173.98	889,200
2020-11-24	171.10	171.27	167.29	169.83	169.83	1,222,100
2020-11-23	170.05	171.59	166.89	171.19	171.19	1,138,100
2020-11-20	165.99	172.53	165.23	170.05	170.05	1,455,300
2020-11-19	160.20	168.07	159.55	165.58	165.58	1,688,300
2020-11-18	161.88	163.32	159.84	161.56	161.56	985,500
2020-11-17	162.35	164.95	161.79	162.20	162.20	946,300
2020-11-16	161.35	162.65	159.56	162.39	162.39	1,047,000
2020-11-13	160.20	162.89	159.40	161.83	161.83	1,148,600
2020-11-12	162.20	163.99	159.58	160.22	160.22	1,410,800
2020-11-11	157.21	161.81	156.51	161.57	161.57	1,534,700
2020-11-10	157.76	157.98	152.88	154.89	154.89	3,032,000
2020-11-09	169.50	169.84	156.16	159.99	159.99	3,189,300
2020-11-06	172.78	179.46	164.24	175.19	175.19	3,182,000
2020-11-05	167.10	171.54	164.65	168.68	168.68	2,131,000
2020-11-04	161.63	166.59	161.19	163.72	163.72	1,301,300
2020-11-03	154.78	160.19	154.20	158.88	158.88	1,163,300
2020-11-02	156.84	157.11	151.00	154.03	154.03	1,127,000
2020-10-30	162.46	162.77	153.94	154.92	154.92	1,678,700

← NewerPage 25 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.