Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	175.62	177.06	171.34	176.02	176.02	1,646,300
2020-08-04	175.69	180.61	172.06	177.52	177.52	4,555,500
2020-08-03	165.64	169.19	164.25	167.69	167.69	3,615,000
2020-07-31	163.92	164.11	160.07	164.02	164.02	1,762,400
2020-07-30	156.72	160.55	155.92	159.56	159.56	954,800
2020-07-29	157.56	159.24	156.86	157.82	157.82	686,600
2020-07-28	158.11	158.94	156.02	156.41	156.41	732,500
2020-07-27	157.16	160.26	156.67	159.24	159.24	1,144,100
2020-07-24	150.04	156.68	148.88	156.02	156.02	1,641,900
2020-07-23	155.51	155.88	151.02	151.48	151.48	895,800
2020-07-22	153.58	155.48	153.09	154.05	154.05	717,800
2020-07-21	155.63	156.32	152.45	153.06	153.06	850,800
2020-07-20	151.14	155.21	150.88	154.70	154.70	846,500
2020-07-17	150.68	151.14	148.71	150.58	150.58	1,055,400
2020-07-16	150.52	151.17	148.12	150.31	150.31	786,400
2020-07-15	150.02	152.05	147.95	151.28	151.28	1,499,600
2020-07-14	145.51	151.28	144.14	151.05	151.05	1,284,200
2020-07-13	154.46	155.99	146.15	146.82	146.82	1,671,500
2020-07-10	150.85	154.88	150.23	153.91	153.91	1,313,400
2020-07-09	149.00	151.32	148.24	150.76	150.76	1,151,600
2020-07-08	148.74	148.75	145.48	147.82	147.82	1,557,100
2020-07-07	146.05	149.87	145.68	147.27	147.27	1,680,200
2020-07-06	145.00	147.80	144.34	145.68	145.68	2,321,300
2020-07-02	145.01	146.09	143.51	144.40	144.40	1,578,700
2020-07-01	138.40	144.56	137.50	144.11	144.11	2,025,400
2020-06-30	138.37	140.78	138.13	139.57	139.57	3,111,500
2020-06-29	141.93	142.01	136.81	137.79	137.79	1,555,300
2020-06-26	140.50	141.94	137.54	141.18	141.18	3,061,300
2020-06-25	140.59	140.76	137.31	140.40	140.40	1,282,100
2020-06-24	142.87	143.44	137.40	139.87	139.87	1,479,800
2020-06-23	141.70	145.42	141.58	143.37	143.37	1,283,000
2020-06-22	141.98	143.20	139.94	141.14	141.14	1,587,500
2020-06-19	142.32	142.95	139.46	142.61	142.61	2,896,700
2020-06-18	139.76	141.63	139.00	141.25	141.25	1,108,100
2020-06-17	136.16	139.84	136.16	138.92	138.92	2,006,800
2020-06-16	137.92	138.69	135.07	135.67	135.67	1,408,100
2020-06-15	134.14	137.94	133.88	137.15	137.15	2,109,400
2020-06-12	137.59	137.81	130.99	134.00	134.00	2,586,200
2020-06-11	137.12	138.08	134.06	134.92	134.92	1,922,300
2020-06-10	135.70	139.42	135.19	137.31	137.31	2,133,100
2020-06-09	134.97	136.95	132.53	134.41	134.41	1,702,200
2020-06-08	127.24	134.98	125.78	134.80	134.80	2,954,800
2020-06-05	125.26	129.01	124.86	128.91	128.91	3,318,000
2020-06-04	129.11	130.29	125.78	127.59	127.59	2,647,000
2020-06-03	134.00	134.01	128.26	129.30	129.30	3,076,100
2020-06-02	135.04	135.76	132.34	134.60	134.60	1,801,200
2020-06-01	135.62	136.59	134.25	136.22	136.22	1,932,800
2020-05-29	135.03	137.23	132.71	136.17	136.17	4,593,600
2020-05-28	133.92	136.55	133.57	134.07	134.07	2,346,900
2020-05-27	130.44	134.70	126.56	134.52	134.52	5,231,800
2020-05-26	142.44	142.75	129.81	130.20	130.20	5,916,700
2020-05-22	139.65	141.50	138.63	140.51	140.51	2,233,800
2020-05-21	142.14	147.75	137.13	138.19	138.19	7,409,600
2020-05-20	143.84	149.28	143.82	146.84	146.84	7,065,900
2020-05-19	136.34	143.22	136.34	142.24	142.24	3,227,000
2020-05-18	133.25	135.94	130.25	135.53	135.53	2,692,500
2020-05-15	129.71	133.54	129.50	132.54	132.54	1,749,300
2020-05-14	130.94	131.64	128.56	131.53	131.53	1,165,200
2020-05-13	132.20	133.89	129.58	131.38	131.38	1,517,700
2020-05-12	133.37	135.02	131.31	131.62	131.62	1,448,000

← NewerPage 27 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.