Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 209.23 | 216.35 | 208.75 | 213.77 | 213.77 | 1,532,900 |
| 2026-04-24 | 210.99 | 211.00 | 207.80 | 210.75 | 210.75 | 1,101,500 |
| 2026-04-23 | 215.01 | 215.01 | 206.45 | 209.90 | 209.90 | 1,587,900 |
| 2026-04-22 | 219.09 | 221.22 | 216.68 | 218.19 | 218.19 | 1,246,500 |
| 2026-04-21 | 218.00 | 219.87 | 215.73 | 217.65 | 217.65 | 1,165,800 |
| 2026-04-20 | 212.14 | 216.95 | 210.78 | 216.85 | 216.85 | 1,384,300 |
← NewerPage 3 of 3 · 126 trading days
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.