Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	132.28	132.53	128.44	128.81	128.81	1,406,200
2019-08-22	134.34	134.49	131.43	132.39	132.39	964,000
2019-08-21	132.88	135.70	131.14	134.21	134.21	1,897,600
2019-08-20	129.77	132.21	128.81	131.43	131.43	1,142,100
2019-08-19	129.25	130.98	128.61	129.86	129.86	1,047,500
2019-08-16	126.67	127.62	125.90	127.20	127.20	1,488,500
2019-08-15	126.50	127.42	125.53	126.16	126.16	1,212,100
2019-08-14	125.92	127.66	125.46	126.22	126.22	1,731,300
2019-08-13	126.89	129.36	125.60	127.53	127.53	1,490,200
2019-08-12	127.58	129.51	126.78	127.62	127.62	1,364,600
2019-08-09	131.12	131.50	127.18	128.87	128.87	1,336,800
2019-08-08	130.52	131.53	129.66	131.39	131.39	1,527,200
2019-08-07	123.03	130.00	122.90	129.40	129.40	2,459,300
2019-08-06	124.89	128.50	122.50	124.56	124.56	5,323,200
2019-08-05	119.01	119.86	112.27	115.38	115.38	4,535,900
2019-08-02	121.44	122.16	119.14	121.69	121.69	1,410,000
2019-08-01	121.63	125.54	121.26	122.10	122.10	1,825,100
2019-07-31	123.78	124.70	120.87	122.52	122.52	1,318,000
2019-07-30	121.98	123.74	120.85	123.20	123.20	1,618,400
2019-07-29	122.74	123.73	119.71	123.59	123.59	1,606,700
2019-07-26	120.23	123.46	119.65	121.78	121.78	2,290,600
2019-07-25	119.02	119.91	117.77	119.25	119.25	773,700
2019-07-24	117.51	119.18	116.54	118.90	118.90	946,700
2019-07-23	117.38	118.20	115.97	118.11	118.11	814,200
2019-07-22	116.66	117.45	116.00	116.66	116.66	841,400
2019-07-19	118.46	118.92	115.91	116.06	116.06	738,500
2019-07-18	117.00	118.34	115.76	117.70	117.70	1,042,300
2019-07-17	117.55	118.60	117.32	117.60	117.60	969,800
2019-07-16	116.83	117.53	115.78	117.45	117.45	778,400
2019-07-15	116.90	117.16	115.54	117.03	117.03	788,000
2019-07-12	116.31	117.06	115.47	116.46	116.46	953,100
2019-07-11	115.81	116.61	113.73	116.53	116.53	1,610,600
2019-07-10	115.89	118.58	115.80	117.16	117.16	1,019,300
2019-07-09	114.17	115.75	113.01	115.09	115.09	786,500
2019-07-08	116.81	116.85	113.27	114.75	114.75	1,295,500
2019-07-05	117.25	117.35	115.20	117.23	117.23	1,108,100
2019-07-03	116.74	118.49	116.60	118.07	118.07	1,087,300
2019-07-02	116.61	118.19	115.98	116.91	116.91	1,214,600
2019-07-01	115.00	116.39	113.27	115.96	115.96	1,596,600
2019-06-28	114.03	114.30	111.48	113.53	113.53	1,551,700
2019-06-27	112.00	113.99	111.76	113.39	113.39	1,279,100
2019-06-26	113.18	113.96	111.25	111.55	111.55	1,359,100
2019-06-25	113.94	114.52	112.06	112.81	112.81	1,310,100
2019-06-24	112.71	113.91	111.90	113.83	113.83	1,205,700
2019-06-21	111.37	112.94	111.14	112.64	112.64	1,448,000
2019-06-20	112.05	112.81	110.65	111.54	111.54	1,003,200
2019-06-19	110.74	111.36	108.19	111.02	111.02	1,085,100
2019-06-18	111.50	113.34	110.31	111.02	111.02	1,257,700
2019-06-17	109.92	112.02	109.60	110.29	110.29	1,157,400
2019-06-14	110.50	110.77	108.92	110.36	110.36	1,074,600
2019-06-13	108.86	111.16	108.71	110.72	110.72	999,000
2019-06-12	111.10	111.13	108.43	108.71	108.71	1,434,300
2019-06-11	112.21	112.82	109.71	110.29	110.29	955,800
2019-06-10	112.18	112.74	109.93	111.78	111.78	1,095,300
2019-06-07	111.67	112.62	110.90	111.65	111.65	1,126,000
2019-06-06	111.73	113.70	110.21	110.67	110.67	1,548,600
2019-06-05	110.00	111.71	108.69	111.55	111.55	1,612,900
2019-06-04	108.22	109.00	105.32	108.99	108.99	1,972,200
2019-06-03	106.99	108.26	105.52	105.95	105.95	2,013,300
2019-05-31	106.00	108.83	105.68	108.15	108.15	2,018,400

← NewerPage 31 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.