Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 227.75 | 228.51 | 222.38 | 226.49 | 226.49 | 2,267,100 |
| 2025-08-06 | 226.66 | 227.67 | 224.00 | 227.21 | 227.21 | 1,544,400 |
| 2025-08-05 | 226.18 | 227.99 | 225.41 | 225.92 | 225.92 | 1,398,000 |
| 2025-08-04 | 222.84 | 226.39 | 221.62 | 225.99 | 225.99 | 1,875,300 |
| 2025-08-01 | 222.82 | 222.82 | 219.07 | 220.58 | 220.58 | 1,396,300 |
| 2025-07-31 | 224.62 | 225.31 | 222.30 | 222.73 | 222.73 | 1,644,000 |
| 2025-07-30 | 224.05 | 225.92 | 223.05 | 223.81 | 223.81 | 1,512,000 |
| 2025-07-29 | 227.15 | 227.36 | 222.50 | 223.98 | 223.98 | 1,857,400 |
| 2025-07-28 | 228.23 | 228.66 | 224.41 | 226.10 | 226.10 | 1,421,600 |
| 2025-07-25 | 226.00 | 227.21 | 223.04 | 224.75 | 224.75 | 1,895,500 |
| 2025-07-24 | 228.18 | 229.41 | 225.33 | 225.75 | 225.75 | 1,608,100 |
| 2025-07-23 | 230.45 | 231.29 | 227.87 | 228.73 | 228.73 | 1,331,200 |
| 2025-07-22 | 232.13 | 232.85 | 229.10 | 231.07 | 231.07 | 1,777,000 |
| 2025-07-21 | 232.08 | 233.24 | 230.06 | 231.63 | 231.63 | 1,355,800 |
| 2025-07-18 | 233.97 | 234.95 | 227.45 | 231.18 | 231.18 | 3,170,400 |
| 2025-07-17 | 238.73 | 238.96 | 230.40 | 233.92 | 233.92 | 2,106,100 |
| 2025-07-16 | 238.79 | 239.60 | 236.91 | 238.73 | 238.73 | 1,660,300 |
| 2025-07-15 | 237.80 | 241.07 | 236.20 | 237.70 | 237.70 | 2,203,400 |
| 2025-07-14 | 234.00 | 239.16 | 233.50 | 238.46 | 238.46 | 1,340,000 |
| 2025-07-11 | 235.78 | 236.53 | 233.15 | 233.92 | 233.92 | 1,429,400 |
| 2025-07-10 | 241.67 | 242.53 | 234.60 | 235.33 | 235.33 | 2,471,600 |
| 2025-07-09 | 241.35 | 243.18 | 240.16 | 242.23 | 242.23 | 1,369,400 |
| 2025-07-08 | 242.53 | 243.13 | 239.51 | 240.56 | 240.56 | 1,083,300 |
| 2025-07-07 | 240.64 | 243.19 | 239.84 | 242.53 | 242.53 | 1,924,500 |
| 2025-07-03 | 240.16 | 240.99 | 237.01 | 240.11 | 240.11 | 1,008,300 |
| 2025-07-02 | 239.93 | 242.28 | 238.82 | 239.51 | 239.51 | 1,640,400 |
| 2025-07-01 | 242.43 | 243.90 | 238.11 | 240.10 | 240.10 | 1,932,500 |
| 2025-06-30 | 242.68 | 244.50 | 237.31 | 242.85 | 242.85 | 3,236,600 |
| 2025-06-27 | 239.55 | 241.91 | 238.88 | 241.44 | 241.44 | 4,576,800 |
| 2025-06-26 | 241.38 | 242.76 | 238.66 | 239.33 | 239.33 | 1,667,000 |
| 2025-06-25 | 243.47 | 244.44 | 240.81 | 241.64 | 241.64 | 1,526,800 |
| 2025-06-24 | 242.37 | 245.08 | 240.62 | 243.05 | 243.05 | 1,943,300 |
| 2025-06-23 | 238.31 | 241.96 | 235.55 | 241.59 | 241.59 | 1,719,000 |
| 2025-06-20 | 240.09 | 242.28 | 236.98 | 238.37 | 238.37 | 3,448,500 |
| 2025-06-18 | 237.70 | 242.09 | 235.67 | 238.50 | 238.50 | 2,510,600 |
| 2025-06-17 | 238.61 | 239.56 | 236.15 | 237.52 | 237.52 | 1,713,100 |
| 2025-06-16 | 230.95 | 240.44 | 230.67 | 238.60 | 238.60 | 2,220,100 |
| 2025-06-13 | 232.93 | 235.80 | 229.59 | 230.23 | 230.23 | 2,011,400 |
| 2025-06-12 | 234.12 | 237.39 | 233.61 | 234.46 | 234.46 | 1,441,000 |
| 2025-06-11 | 234.33 | 235.67 | 232.24 | 234.74 | 234.74 | 1,277,500 |
| 2025-06-10 | 233.47 | 235.62 | 231.90 | 234.91 | 234.91 | 1,596,600 |
| 2025-06-09 | 232.27 | 234.33 | 230.39 | 233.50 | 233.50 | 1,426,200 |
| 2025-06-06 | 232.98 | 233.20 | 230.47 | 232.72 | 232.72 | 1,497,000 |
| 2025-06-05 | 229.55 | 232.78 | 228.83 | 231.03 | 231.03 | 2,340,200 |
| 2025-06-04 | 229.52 | 230.40 | 227.20 | 229.18 | 229.18 | 1,757,500 |
| 2025-06-03 | 227.00 | 229.85 | 224.00 | 229.65 | 229.65 | 1,832,200 |
| 2025-06-02 | 226.10 | 227.63 | 222.12 | 227.60 | 227.60 | 2,472,600 |
| 2025-05-30 | 225.40 | 226.95 | 224.26 | 226.28 | 226.28 | 3,647,800 |
| 2025-05-29 | 228.66 | 228.66 | 223.72 | 225.39 | 225.39 | 2,137,500 |
| 2025-05-28 | 226.34 | 229.88 | 226.34 | 228.33 | 228.33 | 2,077,600 |
| 2025-05-27 | 226.00 | 227.50 | 224.00 | 226.27 | 226.27 | 2,372,000 |
| 2025-05-23 | 225.92 | 226.16 | 224.00 | 224.99 | 224.99 | 1,862,800 |
| 2025-05-22 | 228.03 | 228.40 | 223.12 | 226.01 | 226.01 | 4,750,900 |
| 2025-05-21 | 228.03 | 231.64 | 226.67 | 226.76 | 226.76 | 6,081,100 |
| 2025-05-20 | 233.02 | 237.62 | 232.54 | 237.50 | 237.50 | 1,729,500 |
| 2025-05-19 | 226.74 | 235.72 | 225.45 | 234.66 | 234.66 | 2,190,000 |
| 2025-05-16 | 236.58 | 240.78 | 226.11 | 226.74 | 226.74 | 4,381,400 |
| 2025-05-15 | 228.75 | 233.76 | 228.40 | 232.34 | 232.34 | 3,081,500 |
| 2025-05-14 | 225.71 | 229.67 | 224.89 | 229.50 | 229.50 | 2,140,200 |
| 2025-05-13 | 225.86 | 228.30 | 224.31 | 226.16 | 226.16 | 2,116,700 |
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.