Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	87.720	87.720	86.220	87.370	87.370	1,371,600
2019-03-04	88.800	89.800	86.320	87.440	87.440	2,110,200
2019-03-01	87.710	88.910	86.930	88.320	88.320	2,028,100
2019-02-28	84.710	87.920	84.560	87.260	87.260	3,722,000
2019-02-27	87.120	88.500	84.410	84.630	84.630	3,680,800
2019-02-26	87.300	88.910	86.440	87.340	87.340	2,040,400
2019-02-25	87.520	87.770	85.570	87.290	87.290	2,700,700
2019-02-22	88.000	88.280	85.960	87.070	87.070	2,436,900
2019-02-21	88.760	89.010	87.010	87.590	87.590	2,758,800
2019-02-20	93.480	93.480	86.910	88.670	88.670	6,564,200
2019-02-19	93.080	93.750	91.840	93.270	93.270	1,857,100
2019-02-15	94.030	94.070	92.280	93.300	93.300	2,401,600
2019-02-14	91.620	94.290	90.650	93.280	93.280	3,286,400
2019-02-13	90.050	92.410	88.890	92.140	92.140	5,514,600
2019-02-12	90.850	90.970	86.900	89.250	89.250	10,361,800
2019-02-11	97.630	97.830	92.840	93.440	93.440	4,459,000
2019-02-08	95.400	97.240	94.380	97.140	97.140	4,714,400
2019-02-07	92.560	98.570	92.000	96.390	96.390	7,948,900
2019-02-06	96.760	99.820	91.490	92.530	92.530	18,945,000
2019-02-05	106.69	109.00	106.65	107.29	107.29	3,601,600
2019-02-04	105.91	107.41	105.46	106.30	106.30	1,675,000
2019-02-01	105.40	106.00	103.53	104.95	104.95	1,545,300
2019-01-31	102.91	106.37	102.78	105.55	105.55	1,684,000
2019-01-30	102.81	102.98	100.95	102.60	102.60	1,369,200
2019-01-29	102.51	102.64	98.500	100.81	100.81	1,569,700
2019-01-28	100.75	102.94	100.15	102.39	102.39	1,599,700
2019-01-25	102.50	104.50	101.02	103.70	103.70	1,815,900
2019-01-24	100.43	102.16	99.850	101.49	101.49	1,874,900
2019-01-23	107.86	108.12	99.720	99.810	99.810	3,736,200
2019-01-22	107.69	108.22	106.72	107.33	107.33	1,534,200
2019-01-18	106.65	108.66	106.32	108.26	108.26	2,567,200
2019-01-17	105.14	106.16	104.42	105.37	105.37	1,602,900
2019-01-16	106.81	107.50	104.58	105.93	105.93	2,150,800
2019-01-15	105.20	107.00	102.53	106.49	106.49	4,232,000
2019-01-14	108.29	108.50	104.37	104.98	104.98	4,607,700
2019-01-11	109.53	111.69	107.80	109.03	109.03	1,840,300
2019-01-10	106.63	110.43	106.20	110.00	110.00	1,637,200
2019-01-09	108.70	109.58	107.19	107.46	107.46	1,765,800
2019-01-08	106.21	109.45	105.25	107.92	107.92	2,402,200
2019-01-07	101.50	104.94	99.290	104.41	104.41	2,501,900
2019-01-04	101.13	103.76	99.660	101.70	101.70	3,610,800
2019-01-03	102.40	103.00	99.110	99.150	99.150	2,301,100
2019-01-02	100.24	104.52	99.040	104.01	104.01	1,947,400
2018-12-31	105.06	105.75	101.96	102.94	102.94	2,169,900
2018-12-28	107.18	107.35	103.51	104.57	104.57	1,897,500
2018-12-27	101.98	106.16	101.17	106.15	106.15	2,067,800
2018-12-26	99.900	104.71	99.640	104.63	104.63	2,041,200
2018-12-24	99.760	101.90	98.500	98.760	98.760	1,305,900
2018-12-21	102.48	104.72	99.910	101.37	101.37	3,389,700
2018-12-20	101.82	104.86	100.57	102.10	102.10	2,230,600
2018-12-19	102.88	107.18	102.12	103.05	103.05	1,906,300
2018-12-18	103.39	104.76	102.51	103.43	103.43	1,367,400
2018-12-17	102.50	105.87	100.44	102.19	102.19	1,840,500
2018-12-14	103.87	105.90	102.24	103.46	103.46	1,762,600
2018-12-13	105.08	106.59	102.91	105.90	105.90	2,291,300
2018-12-12	107.83	108.13	103.48	104.19	104.19	3,947,200
2018-12-11	107.46	107.91	104.58	105.42	105.42	3,398,100
2018-12-10	102.12	105.90	102.11	105.24	105.24	1,812,500
2018-12-07	105.24	108.18	101.71	102.67	102.67	2,899,900
2018-12-06	99.000	106.55	98.000	106.20	106.20	3,470,400

← NewerPage 33 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.