Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	113.66	114.26	111.15	112.21	112.21	2,093,300
2020-02-12	112.53	115.28	112.01	114.02	114.02	3,782,300
2020-02-11	111.00	112.69	110.00	112.39	112.39	2,411,100
2020-02-10	112.50	112.60	109.09	111.00	111.00	4,090,400
2020-02-07	116.00	117.66	112.58	112.60	112.60	8,808,000
2020-02-06	121.05	128.05	121.05	127.74	127.74	3,333,700
2020-02-05	122.45	123.92	119.31	120.76	120.76	2,982,300
2020-02-04	126.30	127.74	124.80	126.93	126.93	1,653,600
2020-02-03	125.24	126.35	123.85	124.35	124.35	1,119,000
2020-01-31	126.40	126.89	124.27	124.64	124.64	1,486,200
2020-01-30	124.98	127.60	124.94	127.43	127.43	1,033,700
2020-01-29	126.98	127.05	124.55	125.91	125.91	934,700
2020-01-28	123.11	126.69	123.11	125.97	125.97	1,502,300
2020-01-27	122.19	123.96	121.55	123.07	123.07	1,368,600
2020-01-24	128.04	128.17	125.16	125.28	125.28	1,267,800
2020-01-23	130.44	130.87	128.67	129.07	129.07	980,800
2020-01-22	131.45	133.36	129.70	130.11	130.11	1,023,100
2020-01-21	129.07	130.98	127.47	130.39	130.39	1,398,100
2020-01-17	128.42	130.42	127.40	130.01	130.01	1,948,900
2020-01-16	126.85	127.71	126.28	127.64	127.64	1,041,300
2020-01-15	127.09	128.01	126.05	126.61	126.61	592,600
2020-01-14	125.51	127.53	124.56	126.93	126.93	1,768,800
2020-01-13	126.92	128.57	125.18	128.45	128.45	1,061,100
2020-01-10	127.70	128.53	126.64	126.76	126.76	864,800
2020-01-09	128.72	129.55	127.40	128.02	128.02	804,300
2020-01-08	125.96	129.00	124.82	127.82	127.82	1,665,900
2020-01-07	124.59	126.47	123.67	125.51	125.51	1,179,300
2020-01-06	122.02	125.13	121.55	124.69	124.69	1,678,700
2020-01-03	120.44	122.50	120.28	122.21	122.21	729,100
2020-01-02	123.53	123.98	121.40	122.08	122.08	1,114,200
2019-12-31	122.25	122.79	121.48	122.43	122.43	613,700
2019-12-30	124.47	124.47	122.19	122.35	122.35	587,800
2019-12-27	124.44	124.86	122.85	124.47	124.47	543,800
2019-12-26	123.55	124.34	123.10	123.99	123.99	839,600
2019-12-24	122.59	124.16	122.00	123.93	123.93	857,500
2019-12-23	123.73	124.24	122.09	122.12	122.12	818,200
2019-12-20	122.95	124.30	121.54	123.61	123.61	2,133,100
2019-12-19	122.92	122.95	120.91	121.82	121.82	1,245,000
2019-12-18	122.57	122.89	121.34	122.46	122.46	1,449,500
2019-12-17	122.71	123.29	121.51	122.57	122.57	750,900
2019-12-16	122.41	123.50	121.99	122.71	122.71	724,500
2019-12-13	125.17	125.17	121.73	121.82	121.82	1,299,600
2019-12-12	122.14	125.38	121.59	125.27	125.27	1,517,600
2019-12-11	122.22	123.80	121.17	122.40	122.40	728,700
2019-12-10	120.78	122.53	119.51	122.29	122.29	1,095,800
2019-12-09	122.80	122.99	119.22	120.06	120.06	1,621,600
2019-12-06	123.75	124.95	122.85	123.73	123.73	1,023,700
2019-12-05	121.73	124.06	121.14	123.97	123.97	985,800
2019-12-04	123.95	124.13	121.71	121.96	121.96	907,700
2019-12-03	118.93	123.15	118.93	123.11	123.11	1,688,300
2019-12-02	121.59	121.72	119.33	120.73	120.73	1,137,400
2019-11-29	121.62	122.89	120.74	121.35	121.35	400,400
2019-11-27	120.97	121.73	119.66	121.58	121.58	717,500
2019-11-26	119.94	120.70	118.73	120.44	120.44	1,291,100
2019-11-25	119.88	120.67	118.88	119.36	119.36	913,500
2019-11-22	122.20	122.61	117.80	119.48	119.48	1,419,500
2019-11-21	123.07	123.88	122.01	122.54	122.54	964,700
2019-11-20	123.50	124.41	122.57	123.40	123.40	1,359,200
2019-11-19	123.62	124.09	122.46	123.65	123.65	925,500
2019-11-18	123.51	124.03	122.36	123.15	123.15	1,186,900

← NewerPage 29 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.