Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 241.04 | 243.71 | 236.13 | 239.27 | 239.27 | 1,907,100 |
| 2026-01-28 | 245.99 | 248.55 | 242.33 | 243.18 | 243.18 | 1,554,600 |
| 2026-01-27 | 246.05 | 248.54 | 242.73 | 245.52 | 245.52 | 1,173,800 |
| 2026-01-26 | 245.57 | 247.20 | 244.06 | 245.63 | 245.63 | 1,204,700 |
| 2026-01-23 | 241.14 | 245.82 | 240.94 | 245.73 | 245.73 | 1,174,900 |
| 2026-01-22 | 239.56 | 241.55 | 233.85 | 241.10 | 241.10 | 1,625,500 |
| 2026-01-21 | 240.61 | 241.00 | 236.01 | 238.23 | 238.23 | 1,267,600 |
| 2026-01-20 | 239.00 | 242.92 | 237.06 | 240.61 | 240.61 | 1,350,400 |
| 2026-01-16 | 244.97 | 245.03 | 239.00 | 240.14 | 240.14 | 1,718,300 |
| 2026-01-15 | 245.48 | 246.00 | 242.55 | 244.34 | 244.34 | 1,083,900 |
| 2026-01-14 | 246.68 | 246.75 | 241.51 | 245.49 | 245.49 | 1,454,700 |
| 2026-01-13 | 248.94 | 250.49 | 244.77 | 247.49 | 247.49 | 1,158,600 |
| 2026-01-12 | 249.04 | 251.21 | 245.74 | 248.92 | 248.92 | 1,177,100 |
| 2026-01-09 | 252.71 | 254.80 | 249.34 | 250.71 | 250.71 | 1,013,600 |
| 2026-01-08 | 256.94 | 257.91 | 250.59 | 252.38 | 252.38 | 1,567,800 |
| 2026-01-07 | 253.66 | 257.15 | 251.28 | 256.67 | 256.67 | 1,192,400 |
| 2026-01-06 | 257.29 | 257.80 | 253.58 | 254.35 | 254.35 | 922,100 |
| 2026-01-05 | 252.43 | 258.56 | 251.35 | 257.31 | 257.31 | 1,108,700 |
| 2026-01-02 | 257.71 | 257.71 | 250.20 | 251.60 | 251.60 | 1,317,900 |
| 2025-12-31 | 257.91 | 258.39 | 255.91 | 256.03 | 256.03 | 808,000 |
| 2025-12-30 | 255.41 | 260.04 | 254.46 | 257.91 | 257.91 | 1,073,400 |
| 2025-12-29 | 255.00 | 256.57 | 254.16 | 255.70 | 255.70 | 1,076,200 |
| 2025-12-26 | 250.74 | 256.29 | 249.84 | 256.09 | 256.09 | 920,700 |
| 2025-12-24 | 249.23 | 251.72 | 248.76 | 251.60 | 251.60 | 485,800 |
| 2025-12-23 | 248.54 | 249.46 | 247.66 | 249.23 | 249.23 | 648,200 |
| 2025-12-22 | 247.40 | 249.78 | 247.06 | 248.58 | 248.58 | 1,084,600 |
| 2025-12-19 | 246.20 | 250.38 | 244.39 | 247.40 | 247.40 | 3,905,400 |
| 2025-12-18 | 242.98 | 246.85 | 241.38 | 246.65 | 246.65 | 1,810,300 |
| 2025-12-17 | 244.69 | 246.20 | 240.28 | 240.55 | 240.55 | 1,563,900 |
| 2025-12-16 | 244.50 | 246.91 | 243.19 | 244.53 | 244.53 | 1,526,900 |
| 2025-12-15 | 244.28 | 246.84 | 242.65 | 244.56 | 244.56 | 1,888,600 |
| 2025-12-12 | 242.16 | 243.30 | 240.50 | 241.47 | 241.47 | 1,529,900 |
| 2025-12-11 | 244.01 | 246.74 | 242.06 | 242.41 | 242.41 | 1,478,400 |
| 2025-12-10 | 249.29 | 250.18 | 245.36 | 246.02 | 246.02 | 1,150,000 |
| 2025-12-09 | 247.00 | 249.50 | 246.23 | 248.73 | 248.73 | 1,356,600 |
| 2025-12-08 | 248.52 | 248.95 | 245.99 | 247.28 | 247.28 | 1,096,100 |
| 2025-12-05 | 247.70 | 251.34 | 246.84 | 247.88 | 247.88 | 1,362,400 |
| 2025-12-04 | 244.21 | 247.90 | 242.19 | 247.51 | 247.51 | 1,013,900 |
| 2025-12-03 | 246.26 | 246.55 | 242.98 | 244.95 | 244.95 | 849,300 |
| 2025-12-02 | 249.24 | 250.00 | 246.56 | 246.83 | 246.83 | 1,321,300 |
| 2025-12-01 | 246.07 | 249.85 | 242.50 | 249.34 | 249.34 | 1,706,700 |
| 2025-11-28 | 244.78 | 246.49 | 243.74 | 246.07 | 246.07 | 590,100 |
| 2025-11-26 | 242.50 | 245.54 | 241.86 | 243.63 | 243.63 | 1,026,800 |
| 2025-11-25 | 239.62 | 242.42 | 238.81 | 241.84 | 241.84 | 1,142,000 |
| 2025-11-24 | 234.90 | 240.37 | 234.89 | 239.07 | 239.07 | 2,272,200 |
| 2025-11-21 | 234.86 | 238.37 | 234.02 | 235.47 | 235.47 | 1,759,800 |
| 2025-11-20 | 242.41 | 243.45 | 234.42 | 235.37 | 235.37 | 1,717,300 |
| 2025-11-19 | 238.52 | 244.24 | 236.63 | 240.46 | 240.46 | 2,097,100 |
| 2025-11-18 | 233.40 | 239.92 | 231.50 | 239.09 | 239.09 | 1,867,400 |
| 2025-11-17 | 235.11 | 236.48 | 232.24 | 233.58 | 233.58 | 1,456,900 |
| 2025-11-14 | 235.95 | 238.27 | 234.01 | 235.03 | 235.03 | 1,542,800 |
| 2025-11-13 | 239.52 | 242.09 | 237.27 | 237.55 | 237.55 | 1,358,200 |
| 2025-11-12 | 241.05 | 242.60 | 238.29 | 240.34 | 240.34 | 1,317,400 |
| 2025-11-11 | 234.06 | 241.43 | 233.20 | 240.70 | 240.70 | 2,072,300 |
| 2025-11-10 | 231.97 | 237.02 | 229.10 | 234.06 | 234.06 | 3,222,600 |
| 2025-11-07 | 232.03 | 243.56 | 227.25 | 232.00 | 232.00 | 5,792,500 |
| 2025-11-06 | 253.09 | 256.92 | 252.04 | 252.40 | 252.40 | 3,324,700 |
| 2025-11-05 | 253.71 | 256.27 | 249.99 | 254.76 | 254.76 | 2,309,400 |
| 2025-11-04 | 256.06 | 256.06 | 250.33 | 252.43 | 252.43 | 1,818,500 |
| 2025-11-03 | 257.75 | 257.75 | 251.33 | 255.65 | 255.65 | 1,513,300 |
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.