Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 253.16 | 257.09 | 253.16 | 256.37 | 256.37 | 1,411,100 |
| 2025-10-30 | 251.46 | 255.98 | 250.00 | 252.78 | 252.78 | 1,264,900 |
| 2025-10-29 | 250.12 | 252.75 | 249.24 | 251.73 | 251.73 | 1,520,300 |
| 2025-10-28 | 254.64 | 256.20 | 251.41 | 251.57 | 251.57 | 1,455,600 |
| 2025-10-27 | 256.29 | 257.01 | 252.15 | 254.27 | 254.27 | 1,318,200 |
| 2025-10-24 | 255.95 | 258.03 | 254.40 | 255.12 | 255.12 | 957,400 |
| 2025-10-23 | 255.34 | 256.99 | 254.25 | 254.53 | 254.53 | 1,042,000 |
| 2025-10-22 | 261.00 | 261.06 | 254.94 | 255.56 | 255.56 | 1,590,400 |
| 2025-10-21 | 261.29 | 262.20 | 258.33 | 260.28 | 260.28 | 916,000 |
| 2025-10-20 | 262.22 | 262.95 | 260.37 | 262.29 | 262.29 | 1,340,100 |
| 2025-10-17 | 259.23 | 263.00 | 258.22 | 261.35 | 261.35 | 1,001,800 |
| 2025-10-16 | 262.72 | 264.34 | 257.54 | 259.23 | 259.23 | 1,327,000 |
| 2025-10-15 | 259.42 | 264.79 | 259.38 | 261.50 | 261.50 | 1,325,300 |
| 2025-10-14 | 256.99 | 260.73 | 254.55 | 257.72 | 257.72 | 900,000 |
| 2025-10-13 | 253.30 | 257.42 | 251.50 | 256.68 | 256.68 | 931,200 |
| 2025-10-10 | 256.09 | 258.14 | 250.95 | 251.97 | 251.97 | 1,350,300 |
| 2025-10-09 | 259.34 | 259.38 | 255.86 | 256.69 | 256.69 | 923,300 |
| 2025-10-08 | 261.11 | 262.19 | 255.57 | 258.07 | 258.07 | 1,332,900 |
| 2025-10-07 | 257.50 | 261.09 | 257.50 | 260.50 | 260.50 | 1,383,200 |
| 2025-10-06 | 258.65 | 259.96 | 256.10 | 256.98 | 256.98 | 1,399,800 |
| 2025-10-03 | 256.67 | 261.09 | 255.51 | 257.68 | 257.68 | 1,728,200 |
| 2025-10-02 | 255.40 | 257.33 | 252.55 | 256.94 | 256.94 | 1,366,000 |
| 2025-10-01 | 256.69 | 258.42 | 253.20 | 255.40 | 255.40 | 1,626,100 |
| 2025-09-30 | 259.70 | 261.15 | 256.16 | 258.36 | 258.36 | 1,986,500 |
| 2025-09-29 | 257.57 | 261.47 | 254.55 | 259.96 | 259.96 | 2,670,900 |
| 2025-09-26 | 246.32 | 258.10 | 245.49 | 256.12 | 256.12 | 3,480,600 |
| 2025-09-25 | 244.09 | 246.13 | 242.62 | 245.11 | 245.11 | 1,188,900 |
| 2025-09-24 | 253.06 | 253.06 | 239.46 | 244.12 | 244.12 | 2,075,900 |
| 2025-09-23 | 251.64 | 254.12 | 250.84 | 251.28 | 251.28 | 1,572,700 |
| 2025-09-22 | 249.39 | 255.33 | 249.39 | 251.64 | 251.64 | 1,609,300 |
| 2025-09-19 | 251.96 | 252.40 | 247.81 | 250.85 | 250.85 | 3,620,100 |
| 2025-09-18 | 251.09 | 252.61 | 249.11 | 249.74 | 249.74 | 2,167,000 |
| 2025-09-17 | 248.00 | 251.20 | 245.70 | 250.52 | 250.52 | 1,690,900 |
| 2025-09-16 | 247.54 | 250.96 | 246.72 | 247.73 | 247.73 | 1,764,100 |
| 2025-09-15 | 246.25 | 250.25 | 245.92 | 247.25 | 247.25 | 1,333,400 |
| 2025-09-12 | 245.97 | 248.30 | 244.03 | 246.26 | 246.26 | 1,001,700 |
| 2025-09-11 | 246.07 | 248.00 | 244.89 | 246.54 | 246.54 | 976,800 |
| 2025-09-10 | 248.58 | 248.58 | 243.46 | 244.04 | 244.04 | 1,116,400 |
| 2025-09-09 | 249.28 | 250.00 | 247.27 | 247.86 | 247.86 | 997,500 |
| 2025-09-08 | 241.78 | 250.45 | 241.40 | 248.78 | 248.78 | 2,214,500 |
| 2025-09-05 | 242.00 | 242.69 | 236.94 | 239.68 | 239.68 | 979,400 |
| 2025-09-04 | 238.53 | 240.84 | 237.37 | 240.65 | 240.65 | 915,400 |
| 2025-09-03 | 241.00 | 242.30 | 237.03 | 238.86 | 238.86 | 1,208,700 |
| 2025-09-02 | 231.16 | 241.08 | 229.33 | 240.95 | 240.95 | 1,860,300 |
| 2025-08-29 | 234.28 | 235.99 | 232.61 | 233.27 | 233.27 | 989,000 |
| 2025-08-28 | 230.64 | 235.03 | 230.64 | 234.90 | 234.90 | 1,127,100 |
| 2025-08-27 | 230.52 | 232.34 | 228.75 | 232.03 | 232.03 | 1,030,000 |
| 2025-08-26 | 231.36 | 233.55 | 230.33 | 230.82 | 230.82 | 2,165,300 |
| 2025-08-25 | 228.67 | 232.99 | 228.50 | 231.83 | 231.83 | 1,187,900 |
| 2025-08-22 | 228.67 | 230.07 | 226.75 | 229.03 | 229.03 | 1,089,300 |
| 2025-08-21 | 227.47 | 228.79 | 226.28 | 227.87 | 227.87 | 950,500 |
| 2025-08-20 | 227.38 | 229.45 | 225.54 | 228.67 | 228.67 | 1,327,300 |
| 2025-08-19 | 232.10 | 232.45 | 227.75 | 228.36 | 228.36 | 1,366,200 |
| 2025-08-18 | 233.47 | 235.60 | 231.52 | 232.55 | 232.55 | 1,428,600 |
| 2025-08-15 | 233.65 | 233.65 | 229.59 | 232.18 | 232.18 | 1,376,600 |
| 2025-08-14 | 235.30 | 238.39 | 232.20 | 233.16 | 233.16 | 1,688,700 |
| 2025-08-13 | 233.29 | 236.24 | 230.70 | 236.14 | 236.14 | 2,105,700 |
| 2025-08-12 | 224.44 | 232.78 | 224.20 | 232.56 | 232.56 | 2,440,000 |
| 2025-08-11 | 219.36 | 226.57 | 218.40 | 222.67 | 222.67 | 3,191,100 |
| 2025-08-08 | 237.52 | 239.14 | 216.34 | 217.37 | 217.37 | 5,619,200 |
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.