Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 225.86 | 228.30 | 224.31 | 226.16 | 226.16 | 2,116,700 |
| 2025-05-12 | 226.08 | 227.89 | 219.41 | 226.25 | 226.25 | 2,080,100 |
| 2025-05-09 | 225.45 | 227.49 | 223.05 | 226.55 | 226.55 | 1,524,700 |
| 2025-05-08 | 227.11 | 227.98 | 224.39 | 225.45 | 225.45 | 1,773,800 |
| 2025-05-07 | 232.11 | 232.94 | 225.34 | 226.34 | 226.34 | 2,786,100 |
| 2025-05-06 | 223.51 | 232.21 | 222.24 | 231.84 | 231.84 | 2,812,000 |
| 2025-05-05 | 218.50 | 225.82 | 217.74 | 225.32 | 225.32 | 2,828,200 |
| 2025-05-02 | 214.45 | 224.72 | 211.00 | 219.50 | 219.50 | 8,968,300 |
| 2025-05-01 | 234.12 | 238.00 | 233.42 | 235.17 | 235.17 | 2,175,100 |
| 2025-04-30 | 227.00 | 234.09 | 225.40 | 233.32 | 233.32 | 2,234,200 |
| 2025-04-29 | 225.20 | 231.23 | 225.20 | 230.71 | 230.71 | 1,621,200 |
| 2025-04-28 | 227.25 | 229.00 | 223.59 | 225.55 | 225.55 | 2,071,700 |
| 2025-04-25 | 222.65 | 225.49 | 222.28 | 225.38 | 225.38 | 1,534,600 |
| 2025-04-24 | 213.80 | 224.58 | 213.30 | 222.69 | 222.69 | 2,966,600 |
| 2025-04-23 | 212.07 | 215.97 | 211.00 | 213.30 | 213.30 | 1,713,600 |
| 2025-04-22 | 208.13 | 211.75 | 207.07 | 209.97 | 209.97 | 1,492,600 |
| 2025-04-21 | 210.84 | 211.34 | 202.41 | 205.16 | 205.16 | 1,744,400 |
| 2025-04-17 | 213.67 | 214.80 | 211.46 | 212.77 | 212.77 | 1,059,800 |
| 2025-04-16 | 213.80 | 215.85 | 209.17 | 211.40 | 211.40 | 1,228,600 |
| 2025-04-15 | 212.75 | 215.35 | 211.95 | 214.60 | 214.60 | 1,267,100 |
| 2025-04-14 | 214.00 | 216.00 | 210.99 | 212.95 | 212.95 | 1,220,600 |
| 2025-04-11 | 204.83 | 212.85 | 202.26 | 212.07 | 212.07 | 2,648,600 |
| 2025-04-10 | 205.01 | 206.36 | 196.65 | 204.41 | 204.41 | 2,257,300 |
| 2025-04-09 | 194.34 | 209.39 | 194.12 | 208.13 | 208.13 | 2,820,900 |
| 2025-04-08 | 201.61 | 205.21 | 193.11 | 196.25 | 196.25 | 2,230,700 |
| 2025-04-07 | 190.92 | 201.13 | 188.56 | 197.53 | 197.53 | 3,608,200 |
| 2025-04-04 | 205.10 | 208.33 | 194.18 | 194.58 | 194.58 | 3,684,600 |
| 2025-04-03 | 205.46 | 211.50 | 204.94 | 208.93 | 208.93 | 2,324,500 |
| 2025-04-02 | 207.88 | 212.72 | 207.00 | 211.10 | 211.10 | 1,602,800 |
| 2025-04-01 | 205.23 | 210.57 | 204.70 | 210.13 | 210.13 | 1,654,700 |
| 2025-03-31 | 207.40 | 207.89 | 200.66 | 207.25 | 207.25 | 2,689,900 |
| 2025-03-28 | 214.28 | 215.52 | 209.32 | 210.47 | 210.47 | 1,439,400 |
| 2025-03-27 | 215.77 | 216.70 | 213.63 | 214.29 | 214.29 | 1,128,700 |
| 2025-03-26 | 217.00 | 220.93 | 211.95 | 215.89 | 215.89 | 1,951,700 |
| 2025-03-25 | 213.66 | 218.56 | 211.57 | 217.95 | 217.95 | 1,361,000 |
| 2025-03-24 | 217.15 | 217.18 | 211.89 | 213.51 | 213.51 | 1,452,900 |
| 2025-03-21 | 207.51 | 215.00 | 204.21 | 213.47 | 213.47 | 3,631,800 |
| 2025-03-20 | 206.93 | 211.46 | 206.90 | 209.63 | 209.63 | 1,329,200 |
| 2025-03-19 | 204.00 | 210.71 | 203.48 | 208.86 | 208.86 | 1,381,600 |
| 2025-03-18 | 205.96 | 206.36 | 203.70 | 204.32 | 204.32 | 1,067,500 |
| 2025-03-17 | 203.82 | 207.71 | 203.06 | 206.50 | 206.50 | 1,904,900 |
| 2025-03-14 | 205.67 | 206.32 | 201.84 | 204.57 | 204.57 | 1,365,500 |
| 2025-03-13 | 204.48 | 206.20 | 201.93 | 203.63 | 203.63 | 1,262,900 |
| 2025-03-12 | 204.48 | 206.72 | 203.49 | 205.33 | 205.33 | 1,414,900 |
| 2025-03-11 | 202.04 | 206.02 | 201.77 | 203.80 | 203.80 | 1,543,500 |
| 2025-03-10 | 200.98 | 202.47 | 197.00 | 201.93 | 201.93 | 1,883,600 |
| 2025-03-07 | 206.76 | 207.45 | 198.71 | 204.33 | 204.33 | 1,889,400 |
| 2025-03-06 | 214.20 | 216.46 | 207.33 | 207.87 | 207.87 | 2,273,200 |
| 2025-03-05 | 208.10 | 215.27 | 208.10 | 214.81 | 214.81 | 1,750,100 |
| 2025-03-04 | 207.98 | 209.09 | 202.01 | 208.55 | 208.55 | 2,106,700 |
| 2025-03-03 | 212.89 | 214.50 | 207.78 | 208.05 | 208.05 | 1,781,700 |
| 2025-02-28 | 208.72 | 212.10 | 206.71 | 211.98 | 211.98 | 1,858,300 |
| 2025-02-27 | 209.85 | 211.37 | 207.63 | 208.21 | 208.21 | 1,122,800 |
| 2025-02-26 | 208.81 | 210.28 | 207.46 | 209.11 | 209.11 | 1,281,000 |
| 2025-02-25 | 210.48 | 210.68 | 206.07 | 207.91 | 207.91 | 1,922,000 |
| 2025-02-24 | 213.21 | 213.70 | 207.28 | 212.02 | 212.02 | 1,206,500 |
| 2025-02-21 | 216.00 | 216.53 | 210.66 | 211.65 | 211.65 | 1,439,100 |
| 2025-02-20 | 215.18 | 215.33 | 209.04 | 215.24 | 215.24 | 1,648,300 |
| 2025-02-19 | 218.59 | 218.75 | 212.46 | 215.18 | 215.18 | 1,582,300 |
| 2025-02-18 | 208.64 | 216.52 | 208.41 | 216.38 | 216.38 | 2,462,900 |
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.