Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	164.66	165.61	160.50	162.77	162.77	1,257,400
2020-10-28	165.98	166.76	163.53	164.39	164.39	845,300
2020-10-27	166.30	167.89	165.15	167.36	167.36	722,200
2020-10-26	163.96	166.66	162.03	165.05	165.05	830,000
2020-10-23	164.29	164.75	161.81	164.43	164.43	646,200
2020-10-22	164.28	164.55	159.48	163.29	163.29	1,387,000
2020-10-21	165.75	166.61	163.51	164.55	164.55	782,500
2020-10-20	166.70	167.11	164.03	164.44	164.44	1,003,100
2020-10-19	170.52	172.00	164.42	165.53	165.53	1,005,400
2020-10-16	169.00	170.80	167.84	168.22	168.22	2,043,700
2020-10-15	166.35	168.50	165.05	168.03	168.03	881,400
2020-10-14	170.41	170.99	166.30	168.94	168.94	1,123,700
2020-10-13	167.28	170.12	164.66	169.16	169.16	1,368,900
2020-10-12	164.94	168.27	163.93	167.14	167.14	1,784,900
2020-10-09	161.13	162.70	160.76	161.64	161.64	611,900
2020-10-08	162.46	162.92	159.07	160.42	160.42	904,800
2020-10-07	162.56	163.53	159.49	160.96	160.96	984,800
2020-10-06	164.90	167.00	161.40	162.20	162.20	1,064,400
2020-10-05	161.93	164.96	161.18	164.76	164.76	853,600
2020-10-02	162.62	164.20	157.82	160.15	160.15	1,255,800
2020-10-01	166.48	168.03	165.68	166.11	166.11	1,047,400
2020-09-30	164.79	166.25	162.81	165.22	165.22	929,100
2020-09-29	166.60	167.35	163.91	164.34	164.34	1,216,300
2020-09-28	167.37	167.95	164.82	167.46	167.46	979,100
2020-09-25	162.57	166.47	161.50	165.78	165.78	829,800
2020-09-24	160.27	165.93	160.27	163.29	163.29	768,000
2020-09-23	165.58	166.31	161.89	162.31	162.31	996,600
2020-09-22	166.25	166.86	161.36	166.22	166.22	1,053,400
2020-09-21	157.06	164.73	157.01	164.34	164.34	1,508,700
2020-09-18	161.03	161.25	157.37	158.49	158.49	1,892,400
2020-09-17	153.59	159.47	153.59	159.45	159.45	1,310,400
2020-09-16	160.86	162.98	156.49	157.07	157.07	1,052,400
2020-09-15	157.53	161.41	157.32	160.59	160.59	1,071,100
2020-09-14	155.19	157.65	154.32	156.48	156.48	1,022,000
2020-09-11	156.81	156.81	151.63	153.53	153.53	1,176,600
2020-09-10	158.50	161.36	153.61	154.32	154.32	1,137,500
2020-09-09	159.66	160.36	156.12	158.59	158.59	1,457,400
2020-09-08	157.06	159.63	153.30	156.22	156.22	2,165,600
2020-09-04	163.96	165.57	157.24	161.71	161.71	1,507,800
2020-09-03	171.51	171.80	164.52	166.60	166.60	1,512,000
2020-09-02	172.96	174.16	170.26	172.83	172.83	1,296,200
2020-09-01	171.78	174.14	171.05	172.50	172.50	913,400
2020-08-31	170.68	172.85	169.57	171.19	171.19	918,500
2020-08-28	173.13	174.07	170.46	171.06	171.06	858,300
2020-08-27	175.12	175.60	171.17	172.67	172.67	1,591,300
2020-08-26	173.30	175.58	172.70	175.39	175.39	892,900
2020-08-25	171.99	173.93	170.72	173.02	173.02	700,600
2020-08-24	173.14	174.72	170.56	172.55	172.55	916,200
2020-08-21	175.05	175.05	171.84	173.14	173.14	1,093,200
2020-08-20	172.00	175.51	172.00	174.43	174.43	1,148,900
2020-08-19	175.84	176.86	171.55	172.63	172.63	1,416,200
2020-08-18	175.70	177.53	173.52	176.98	176.98	828,000
2020-08-17	175.72	175.86	173.81	175.21	175.21	641,800
2020-08-14	173.26	175.52	172.21	173.41	173.41	1,085,800
2020-08-13	169.22	172.48	169.13	171.28	171.28	784,900
2020-08-12	167.02	170.26	166.14	168.11	168.11	1,233,900
2020-08-11	173.76	173.76	165.34	167.11	167.11	1,829,900
2020-08-10	175.10	175.50	171.87	174.73	174.73	1,011,700
2020-08-07	175.32	176.55	171.65	174.96	174.96	1,280,300
2020-08-06	176.31	177.89	174.11	177.34	177.34	1,153,200

← NewerPage 26 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.