Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	107.10	107.71	106.09	106.99	106.99	1,338,100
2019-05-29	105.63	107.75	105.09	107.00	107.00	2,261,100
2019-05-28	105.74	107.49	105.16	106.54	106.54	1,702,800
2019-05-24	104.55	105.61	103.74	105.02	105.02	1,196,700
2019-05-23	103.18	104.76	102.56	104.38	104.38	1,492,000
2019-05-22	103.78	105.38	103.48	104.23	104.23	1,612,400
2019-05-21	103.15	104.10	101.75	103.75	103.75	2,087,600
2019-05-20	105.86	106.08	102.87	102.98	102.98	1,840,000
2019-05-17	106.74	108.49	106.00	106.66	106.66	1,245,100
2019-05-16	107.35	109.36	106.50	107.55	107.55	1,663,500
2019-05-15	102.91	109.44	102.06	107.48	107.48	3,453,400
2019-05-14	101.05	105.97	99.720	103.55	103.55	7,835,500
2019-05-13	101.19	102.03	99.300	100.01	100.01	4,018,500
2019-05-10	101.44	103.68	99.600	103.38	103.38	1,708,000
2019-05-09	100.71	102.90	99.220	102.12	102.12	1,365,400
2019-05-08	102.10	102.40	99.850	101.81	101.81	2,577,300
2019-05-07	100.71	101.43	98.860	99.880	99.880	1,533,100
2019-05-06	99.450	102.15	99.110	101.65	101.65	1,562,800
2019-05-03	100.00	102.38	98.440	101.62	101.62	1,913,800
2019-05-02	99.110	100.88	98.560	99.680	99.680	1,523,200
2019-05-01	98.940	100.34	98.570	99.050	99.050	2,881,500
2019-04-30	97.120	97.990	96.240	96.830	96.830	1,344,100
2019-04-29	96.950	98.370	96.780	97.150	97.150	2,457,800
2019-04-26	93.410	96.340	92.980	96.250	96.250	1,442,600
2019-04-25	93.440	94.220	92.850	92.900	92.900	903,500
2019-04-24	93.440	93.850	92.900	93.600	93.600	848,600
2019-04-23	92.250	94.240	92.100	93.290	93.290	1,548,600
2019-04-22	90.750	91.990	89.890	91.920	91.920	1,562,700
2019-04-18	90.440	91.270	89.430	90.740	90.740	1,728,300
2019-04-17	90.940	91.180	87.970	89.740	89.740	2,313,200
2019-04-16	93.000	93.070	89.620	90.940	90.940	2,536,100
2019-04-15	94.570	96.170	92.580	92.650	92.650	2,003,800
2019-04-12	95.780	95.780	94.000	94.110	94.110	1,390,500
2019-04-11	95.650	96.230	94.800	95.270	95.270	1,182,100
2019-04-10	93.380	95.370	93.380	95.330	95.330	1,459,700
2019-04-09	93.800	94.790	92.940	93.280	93.280	1,393,900
2019-04-08	94.480	94.550	91.400	94.290	94.290	1,574,700
2019-04-05	94.350	95.260	93.680	94.530	94.530	1,907,100
2019-04-04	97.570	97.730	92.930	93.700	93.700	3,120,100
2019-04-03	98.050	99.520	97.720	97.910	97.910	1,308,600
2019-04-02	96.090	97.820	94.730	97.660	97.660	2,006,200
2019-04-01	95.390	96.060	94.390	95.690	95.690	1,779,300
2019-03-29	96.950	97.550	94.050	94.370	94.370	2,362,700
2019-03-28	94.660	96.670	94.100	96.490	96.490	1,325,000
2019-03-27	96.420	96.560	93.780	94.490	94.490	1,496,600
2019-03-26	96.850	98.710	95.900	96.370	96.370	2,134,900
2019-03-25	95.870	96.360	94.510	96.030	96.030	1,777,800
2019-03-22	98.890	100.44	95.800	96.020	96.020	1,850,200
2019-03-21	95.650	99.800	95.600	99.110	99.110	2,874,400
2019-03-20	96.450	97.840	95.530	96.060	96.060	2,457,600
2019-03-19	94.640	96.850	94.470	95.790	95.790	2,112,300
2019-03-18	93.830	94.710	92.620	93.830	93.830	1,831,900
2019-03-15	92.320	94.620	92.320	93.550	93.550	2,333,600
2019-03-14	93.600	93.680	90.780	92.430	92.430	3,808,500
2019-03-13	90.170	96.340	89.540	96.030	96.030	7,636,700
2019-03-12	89.880	90.140	88.930	89.850	89.850	2,329,900
2019-03-11	87.560	90.040	87.270	89.800	89.800	2,267,500
2019-03-08	87.360	87.570	85.830	87.040	87.040	2,370,300
2019-03-07	86.950	88.560	86.170	88.410	88.410	1,700,400
2019-03-06	87.330	88.520	86.960	87.200	87.200	1,342,900

← NewerPage 32 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.