Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	123.51	124.03	122.36	123.15	123.15	1,186,900
2019-11-15	122.77	123.86	121.96	123.82	123.82	1,105,600
2019-11-14	120.18	122.50	119.12	122.30	122.30	832,900
2019-11-13	119.56	120.89	118.64	120.27	120.27	1,247,400
2019-11-12	119.22	119.38	117.33	118.99	118.99	1,622,100
2019-11-11	115.99	119.92	115.37	119.65	119.65	1,814,200
2019-11-08	117.69	122.57	116.57	116.96	116.96	3,429,500
2019-11-07	117.86	118.41	115.45	116.91	116.91	2,795,800
2019-11-06	116.99	117.71	115.31	116.68	116.68	1,491,600
2019-11-05	117.99	118.48	116.22	117.25	117.25	1,492,300
2019-11-04	118.27	118.40	116.62	117.20	117.20	1,692,900
2019-11-01	121.28	121.74	116.80	116.90	116.90	1,984,400
2019-10-31	123.01	123.25	119.96	120.35	120.35	1,226,300
2019-10-30	122.02	123.76	121.11	123.13	123.13	878,200
2019-10-29	122.79	122.79	120.71	121.09	121.09	812,200
2019-10-28	125.81	126.35	122.55	122.78	122.78	1,167,300
2019-10-25	124.38	125.59	123.42	125.33	125.33	647,500
2019-10-24	123.60	125.53	123.45	124.34	124.34	1,142,400
2019-10-23	122.36	123.91	121.46	122.68	122.68	911,400
2019-10-22	123.87	124.43	121.77	121.99	121.99	1,169,000
2019-10-21	123.17	123.88	121.48	123.10	123.10	872,100
2019-10-18	122.83	123.18	120.95	122.73	122.73	901,700
2019-10-17	122.31	123.92	121.88	122.74	122.74	763,900
2019-10-16	123.17	123.95	120.25	121.15	121.15	1,310,100
2019-10-15	121.95	124.09	121.70	123.94	123.94	1,009,600
2019-10-14	122.36	122.51	121.01	121.16	121.16	926,800
2019-10-11	123.40	124.34	122.28	122.42	122.42	1,189,800
2019-10-10	121.31	122.53	120.29	122.40	122.40	1,222,400
2019-10-09	120.93	122.85	120.04	121.87	121.87	1,328,400
2019-10-08	119.85	120.81	117.27	119.45	119.45	1,822,700
2019-10-07	122.98	123.76	121.66	122.99	122.99	762,700
2019-10-04	120.40	123.78	117.40	123.33	123.33	2,199,200
2019-10-03	119.67	121.01	118.03	120.50	120.50	1,257,500
2019-10-02	122.27	122.27	118.04	119.66	119.66	2,132,400
2019-10-01	125.20	125.98	122.44	122.91	122.91	1,499,000
2019-09-30	123.96	125.90	122.82	125.34	125.34	811,400
2019-09-27	127.09	127.42	122.62	123.97	123.97	916,400
2019-09-26	127.15	128.56	126.54	126.77	126.77	695,100
2019-09-25	124.01	127.68	123.78	127.24	127.24	1,134,400
2019-09-24	126.12	126.70	124.15	125.08	125.08	1,407,400
2019-09-23	129.21	129.80	125.50	125.73	125.73	1,925,500
2019-09-20	131.57	132.00	129.37	130.56	130.56	1,138,000
2019-09-19	129.56	132.35	129.26	130.59	130.59	1,118,500
2019-09-18	130.72	131.36	126.97	129.76	129.76	1,056,200
2019-09-17	128.71	131.01	127.20	130.91	130.91	1,351,400
2019-09-16	124.20	129.58	123.85	128.63	128.63	1,240,600
2019-09-13	126.55	127.40	125.01	125.10	125.10	1,920,000
2019-09-12	124.37	127.80	124.37	126.24	126.24	2,774,200
2019-09-11	128.62	128.79	121.88	122.62	122.62	3,296,400
2019-09-10	130.98	132.26	126.86	128.40	128.40	1,863,500
2019-09-09	130.82	133.42	129.78	132.17	132.17	1,396,000
2019-09-06	132.04	132.13	130.66	130.76	130.76	843,300
2019-09-05	134.30	134.74	129.94	131.35	131.35	1,169,800
2019-09-04	133.20	134.00	132.28	132.74	132.74	1,101,900
2019-09-03	130.96	132.68	130.74	131.66	131.66	1,548,900
2019-08-30	133.40	134.41	130.65	131.97	131.97	1,116,800
2019-08-29	132.95	133.46	131.43	132.40	132.40	894,300
2019-08-28	130.78	131.37	128.64	131.22	131.22	723,300
2019-08-27	131.67	132.15	129.86	130.84	130.84	989,800
2019-08-26	129.71	130.56	128.09	130.49	130.49	1,132,100

← NewerPage 30 of 79 · 4,732 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.