Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	130.00	134.80	129.66	132.59	132.59	2,106,600
2020-05-08	129.37	130.78	127.70	129.85	129.85	1,314,400
2020-05-07	128.88	130.55	128.01	128.78	128.78	1,442,200
2020-05-06	126.57	128.86	125.61	127.73	127.73	1,363,300
2020-05-05	126.11	126.79	124.13	125.28	125.28	1,578,300
2020-05-04	123.61	125.71	122.86	124.91	124.91	1,527,500
2020-05-01	119.22	123.48	119.22	122.65	122.65	1,428,300
2020-04-30	120.94	122.05	119.37	121.05	121.05	1,210,200
2020-04-29	120.55	122.17	118.01	121.18	121.18	1,492,400
2020-04-28	125.46	125.66	120.42	120.51	120.51	1,654,600
2020-04-27	128.22	129.34	125.27	125.93	125.93	1,236,400
2020-04-24	125.44	127.98	124.65	127.88	127.88	1,137,800
2020-04-23	127.57	127.99	124.12	124.55	124.55	1,485,300
2020-04-22	126.69	128.06	123.46	127.44	127.44	1,938,000
2020-04-21	126.04	128.08	123.38	125.73	125.73	2,502,900
2020-04-20	124.24	125.66	123.11	125.35	125.35	1,881,800
2020-04-17	125.98	126.25	121.00	124.44	124.44	3,703,400
2020-04-16	124.36	127.27	122.82	126.82	126.82	4,626,500
2020-04-15	122.49	126.80	121.74	123.50	123.50	3,584,900
2020-04-14	124.26	125.67	122.69	122.78	122.78	3,199,800
2020-04-13	118.65	120.41	117.27	120.00	120.00	1,641,900
2020-04-09	119.50	121.24	118.41	119.40	119.40	1,950,000
2020-04-08	121.11	122.12	118.71	119.10	119.10	1,706,200
2020-04-07	123.43	123.70	117.20	120.06	120.06	2,387,000
2020-04-06	120.65	122.48	119.01	121.29	121.29	1,626,900
2020-04-03	119.34	121.60	117.77	118.49	118.49	1,885,000
2020-04-02	117.09	120.12	115.49	119.51	119.51	1,725,800
2020-04-01	115.52	123.91	114.66	116.33	116.33	3,031,100
2020-03-31	118.34	120.70	116.29	118.61	118.61	3,100,400
2020-03-30	113.88	119.89	112.89	118.51	118.51	3,389,300
2020-03-27	113.21	114.58	110.00	111.70	111.70	1,880,700
2020-03-26	110.25	115.59	108.61	115.25	115.25	2,233,700
2020-03-25	111.86	115.30	108.00	109.72	109.72	3,034,300
2020-03-24	114.09	117.49	108.39	112.22	112.22	2,642,000
2020-03-23	102.22	111.94	100.35	109.82	109.82	2,892,900
2020-03-20	108.52	110.14	100.00	100.15	100.15	4,210,900
2020-03-19	107.26	108.75	102.97	106.36	106.36	2,358,000
2020-03-18	111.65	120.50	101.80	106.62	106.62	4,012,600
2020-03-17	110.53	117.96	105.15	116.47	116.47	2,956,100
2020-03-16	105.84	115.17	104.95	108.01	108.01	2,918,800
2020-03-13	113.77	116.73	109.42	116.62	116.62	2,637,100
2020-03-12	112.00	116.73	108.35	108.36	108.36	3,587,500
2020-03-11	116.44	119.83	115.85	119.05	119.05	2,212,100
2020-03-10	118.60	118.88	113.30	118.75	118.75	2,474,300
2020-03-09	109.96	118.03	109.17	113.88	113.88	2,388,800
2020-03-06	113.70	118.71	113.47	117.69	117.69	2,426,100
2020-03-05	115.95	119.08	115.10	117.27	117.27	2,289,900
2020-03-04	113.44	119.79	113.44	119.42	119.42	2,573,300
2020-03-03	111.75	115.04	109.81	111.22	111.22	2,073,500
2020-03-02	108.58	112.13	107.92	112.06	112.06	2,321,900
2020-02-28	106.56	109.28	105.27	107.48	107.48	3,384,800
2020-02-27	107.56	111.96	106.22	107.84	107.84	2,502,800
2020-02-26	111.23	112.50	109.45	109.47	109.47	2,561,800
2020-02-25	113.50	114.44	110.59	110.97	110.97	2,362,500
2020-02-24	114.51	116.55	112.74	113.02	113.02	1,960,100
2020-02-21	114.70	116.58	114.04	116.03	116.03	2,337,300
2020-02-20	113.34	115.21	112.75	115.13	115.13	1,612,100
2020-02-19	114.10	114.76	113.47	113.54	113.54	1,225,800
2020-02-18	113.24	114.17	112.51	113.43	113.43	1,231,700
2020-02-14	112.58	114.26	111.77	113.43	113.43	1,117,900

← NewerPage 28 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.