Take Two Interactive Software Inc historical data

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

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
2026-04-17	217.92	218.70	211.72	212.04	212.04	1,792,400
2026-04-16	216.73	217.05	212.75	213.93	213.93	1,384,000
2026-04-15	207.66	215.37	206.58	214.15	214.15	1,951,700
2026-04-14	202.52	207.84	202.26	205.10	205.10	1,731,000
2026-04-13	197.48	202.19	196.01	201.36	201.36	2,078,800
2026-04-10	197.40	199.21	194.51	197.07	197.07	1,532,900
2026-04-09	201.01	201.21	197.59	198.05	198.05	1,493,800
2026-04-08	202.82	205.11	201.13	202.13	202.13	1,646,600
2026-04-07	195.84	198.63	193.94	198.33	198.33	1,247,500
2026-04-06	199.80	199.92	193.79	196.69	196.69	1,405,700
2026-04-02	195.11	202.13	193.90	199.87	199.87	1,473,500
2026-04-01	198.00	199.48	196.55	198.20	198.20	1,348,600
2026-03-31	194.24	198.51	193.38	197.50	197.50	2,085,100
2026-03-30	192.79	195.62	191.23	193.08	193.08	2,086,700
2026-03-27	193.00	194.00	187.63	189.69	189.69	1,867,400
2026-03-26	190.50	197.17	190.35	194.72	194.72	1,677,400
2026-03-25	194.06	195.89	188.23	193.05	193.05	1,931,200
2026-03-24	199.57	199.92	191.00	191.37	191.37	2,465,200
2026-03-23	201.34	203.44	199.19	200.84	200.84	1,875,900
2026-03-20	200.71	202.39	198.02	200.63	200.63	3,698,600
2026-03-19	203.40	206.38	199.55	201.75	201.75	1,626,000
2026-03-18	204.80	208.90	203.62	204.22	204.22	1,497,500
2026-03-17	209.06	213.00	206.44	206.72	206.72	1,587,400
2026-03-16	209.46	212.02	207.45	207.69	207.69	2,129,900
2026-03-13	209.33	210.35	203.90	208.58	208.58	1,633,800
2026-03-12	210.68	212.81	208.17	209.20	209.20	1,351,900
2026-03-11	209.13	211.64	207.50	211.09	211.09	1,868,800
2026-03-10	214.77	216.00	207.80	209.08	209.08	1,877,800
2026-03-09	208.69	214.84	208.01	214.63	214.63	1,876,300
2026-03-06	210.82	212.46	208.69	211.50	211.50	1,587,400
2026-03-05	213.09	216.17	210.82	212.53	212.53	2,112,200
2026-03-04	217.92	219.45	211.32	215.77	215.77	2,471,000
2026-03-03	209.78	221.08	208.51	217.05	217.05	2,367,200
2026-03-02	209.00	215.96	208.78	213.88	213.88	1,966,800
2026-02-27	210.31	213.68	209.37	211.48	211.48	2,234,800
2026-02-26	207.76	214.15	207.75	213.29	213.29	2,231,300
2026-02-25	204.85	207.98	202.84	207.31	207.31	2,416,600
2026-02-24	194.77	204.51	192.63	204.19	204.19	1,982,500
2026-02-23	199.17	199.33	194.14	195.59	195.59	1,962,800
2026-02-20	199.12	202.94	197.20	199.72	199.72	1,872,600
2026-02-19	199.03	204.60	198.75	201.37	201.37	2,139,600
2026-02-18	194.73	200.09	193.89	199.13	199.13	1,931,000
2026-02-17	193.65	196.83	191.88	193.87	193.87	2,160,800
2026-02-13	191.90	194.68	188.65	193.67	193.67	2,575,400
2026-02-12	203.40	204.20	189.29	190.36	190.36	5,020,800
2026-02-11	208.00	210.24	199.36	203.89	203.89	4,207,300
2026-02-10	212.49	213.53	208.73	210.71	210.71	4,145,200
2026-02-09	197.50	205.66	196.33	205.03	205.03	4,129,000
2026-02-06	197.42	198.07	189.45	195.59	195.59	3,100,300
2026-02-05	201.78	203.78	192.20	193.24	193.24	3,995,400
2026-02-04	207.71	209.05	197.45	200.76	200.76	5,743,300
2026-02-03	220.98	221.16	206.61	212.17	212.17	5,266,500
2026-02-02	225.51	229.08	220.35	221.81	221.81	4,345,800
2026-01-30	237.67	238.15	211.13	220.30	220.30	9,097,800

← NewerPage 3 of 79 · 4,728 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.