Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 210.23 | 212.59 | 208.55 | 208.76 | 208.76 | 1,454,700 |
| 2025-02-13 | 209.18 | 210.58 | 207.83 | 210.09 | 210.09 | 1,338,200 |
| 2025-02-12 | 207.43 | 210.11 | 206.56 | 209.18 | 209.18 | 1,162,800 |
| 2025-02-11 | 212.27 | 214.04 | 208.38 | 209.94 | 209.94 | 1,783,200 |
| 2025-02-10 | 210.01 | 215.84 | 206.28 | 212.51 | 212.51 | 3,454,100 |
| 2025-02-07 | 198.00 | 212.88 | 195.97 | 208.77 | 208.77 | 6,798,600 |
| 2025-02-06 | 184.08 | 184.53 | 181.86 | 183.08 | 183.08 | 2,779,700 |
| 2025-02-05 | 185.10 | 186.17 | 182.92 | 184.92 | 184.92 | 1,697,800 |
| 2025-02-04 | 186.14 | 186.61 | 182.66 | 183.54 | 183.54 | 1,661,200 |
| 2025-02-03 | 184.62 | 187.59 | 182.89 | 186.07 | 186.07 | 1,741,400 |
| 2025-01-31 | 190.07 | 190.93 | 185.39 | 185.51 | 185.51 | 1,680,700 |
| 2025-01-30 | 190.91 | 192.50 | 189.88 | 191.23 | 191.23 | 1,213,100 |
| 2025-01-29 | 186.92 | 191.61 | 186.92 | 190.09 | 190.09 | 1,430,400 |
| 2025-01-28 | 186.85 | 189.70 | 185.73 | 187.14 | 187.14 | 1,616,100 |
| 2025-01-27 | 185.05 | 190.58 | 184.18 | 187.87 | 187.87 | 2,335,500 |
| 2025-01-24 | 184.00 | 185.63 | 182.57 | 185.49 | 185.49 | 1,638,800 |
| 2025-01-23 | 183.28 | 184.69 | 179.61 | 183.82 | 183.82 | 2,066,900 |
| 2025-01-22 | 185.36 | 188.18 | 183.54 | 187.99 | 187.99 | 1,548,500 |
| 2025-01-21 | 187.55 | 189.04 | 184.43 | 185.14 | 185.14 | 1,611,200 |
| 2025-01-17 | 186.95 | 186.95 | 184.82 | 186.41 | 186.41 | 1,443,700 |
| 2025-01-16 | 182.27 | 184.46 | 181.26 | 183.37 | 183.37 | 1,282,200 |
| 2025-01-15 | 183.40 | 183.80 | 179.58 | 181.32 | 181.32 | 1,332,000 |
| 2025-01-14 | 178.91 | 181.53 | 178.65 | 180.03 | 180.03 | 876,200 |
| 2025-01-13 | 178.61 | 179.98 | 177.93 | 178.76 | 178.76 | 957,500 |
| 2025-01-10 | 181.90 | 182.88 | 177.35 | 178.61 | 178.61 | 1,420,400 |
| 2025-01-08 | 181.59 | 183.91 | 180.17 | 183.74 | 183.74 | 1,976,300 |
| 2025-01-07 | 188.09 | 188.71 | 180.88 | 181.75 | 181.75 | 2,250,900 |
| 2025-01-06 | 190.64 | 192.14 | 188.31 | 188.98 | 188.98 | 1,233,400 |
| 2025-01-03 | 184.60 | 189.18 | 184.20 | 188.75 | 188.75 | 1,452,700 |
| 2025-01-02 | 184.66 | 185.10 | 180.87 | 183.07 | 183.07 | 1,437,600 |
| 2024-12-31 | 184.77 | 185.77 | 183.65 | 184.08 | 184.08 | 1,106,900 |
| 2024-12-30 | 184.19 | 185.93 | 182.00 | 184.54 | 184.54 | 1,317,100 |
| 2024-12-27 | 187.43 | 188.36 | 184.70 | 186.43 | 186.43 | 1,010,700 |
| 2024-12-26 | 184.75 | 187.56 | 184.71 | 187.16 | 187.16 | 733,500 |
| 2024-12-24 | 184.00 | 185.82 | 183.63 | 185.39 | 185.39 | 461,100 |
| 2024-12-23 | 181.09 | 183.37 | 181.09 | 183.22 | 183.22 | 1,198,400 |
| 2024-12-20 | 180.00 | 184.20 | 179.00 | 181.97 | 181.97 | 3,579,400 |
| 2024-12-19 | 183.50 | 184.49 | 181.16 | 181.38 | 181.38 | 1,570,300 |
| 2024-12-18 | 186.52 | 188.40 | 181.64 | 181.90 | 181.90 | 2,022,500 |
| 2024-12-17 | 186.64 | 187.32 | 185.85 | 185.93 | 185.93 | 1,372,700 |
| 2024-12-16 | 185.92 | 188.78 | 185.32 | 187.18 | 187.18 | 1,847,000 |
| 2024-12-13 | 188.30 | 188.65 | 184.70 | 185.48 | 185.48 | 1,327,900 |
| 2024-12-12 | 189.33 | 190.54 | 188.27 | 189.64 | 189.64 | 796,900 |
| 2024-12-11 | 188.88 | 191.26 | 186.05 | 190.46 | 190.46 | 1,489,200 |
| 2024-12-10 | 186.71 | 188.24 | 184.71 | 185.36 | 185.36 | 1,153,900 |
| 2024-12-09 | 188.97 | 191.02 | 187.67 | 187.90 | 187.90 | 1,420,500 |
| 2024-12-06 | 190.36 | 191.91 | 188.17 | 189.71 | 189.71 | 1,500,800 |
| 2024-12-05 | 189.35 | 191.63 | 188.00 | 190.03 | 190.03 | 1,976,700 |
| 2024-12-04 | 188.50 | 188.88 | 187.25 | 188.20 | 188.20 | 1,431,300 |
| 2024-12-03 | 187.40 | 188.38 | 186.94 | 188.06 | 188.06 | 926,700 |
| 2024-12-02 | 188.36 | 188.63 | 187.00 | 187.95 | 187.95 | 1,257,300 |
| 2024-11-29 | 186.21 | 189.31 | 186.21 | 188.38 | 188.38 | 679,600 |
| 2024-11-27 | 188.23 | 188.56 | 185.35 | 185.56 | 185.56 | 1,235,800 |
| 2024-11-26 | 188.19 | 189.28 | 187.14 | 187.85 | 187.85 | 1,788,200 |
| 2024-11-25 | 189.76 | 190.43 | 187.47 | 187.62 | 187.62 | 2,501,800 |
| 2024-11-22 | 187.00 | 188.45 | 185.87 | 188.15 | 188.15 | 1,081,900 |
| 2024-11-21 | 187.31 | 187.31 | 184.91 | 186.58 | 186.58 | 1,168,900 |
| 2024-11-20 | 186.07 | 186.75 | 184.20 | 185.50 | 185.50 | 1,364,500 |
| 2024-11-19 | 182.12 | 186.30 | 181.06 | 186.01 | 186.01 | 1,535,800 |
| 2024-11-18 | 178.14 | 183.36 | 177.09 | 182.93 | 182.93 | 1,254,600 |
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.