Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 181.00 | 181.00 | 176.68 | 177.62 | 177.62 | 1,349,600 |
| 2024-11-14 | 181.00 | 182.35 | 179.29 | 181.48 | 181.48 | 1,071,500 |
| 2024-11-13 | 180.29 | 182.62 | 180.10 | 181.87 | 181.87 | 1,074,400 |
| 2024-11-12 | 178.66 | 180.67 | 177.17 | 180.55 | 180.55 | 1,115,100 |
| 2024-11-11 | 178.44 | 180.51 | 178.12 | 179.39 | 179.39 | 2,134,000 |
| 2024-11-08 | 179.17 | 179.34 | 173.20 | 177.90 | 177.90 | 2,225,700 |
| 2024-11-07 | 174.00 | 180.53 | 171.40 | 179.17 | 179.17 | 3,777,500 |
| 2024-11-06 | 166.49 | 169.04 | 165.35 | 166.62 | 166.62 | 3,089,300 |
| 2024-11-05 | 163.65 | 165.49 | 162.80 | 164.03 | 164.03 | 1,303,500 |
| 2024-11-04 | 164.22 | 164.70 | 161.02 | 162.93 | 162.93 | 1,829,600 |
| 2024-11-01 | 161.12 | 164.40 | 160.83 | 163.78 | 163.78 | 1,457,800 |
| 2024-10-31 | 162.75 | 164.46 | 161.28 | 161.72 | 161.72 | 1,414,000 |
| 2024-10-30 | 162.20 | 164.68 | 160.62 | 162.89 | 162.89 | 1,659,300 |
| 2024-10-29 | 160.39 | 163.54 | 158.65 | 162.28 | 162.28 | 1,603,500 |
| 2024-10-28 | 162.00 | 162.14 | 160.01 | 160.75 | 160.75 | 1,395,700 |
| 2024-10-25 | 162.40 | 163.85 | 161.15 | 161.79 | 161.79 | 1,040,800 |
| 2024-10-24 | 161.62 | 163.07 | 159.96 | 161.26 | 161.26 | 1,218,900 |
| 2024-10-23 | 160.00 | 161.29 | 159.23 | 161.01 | 161.01 | 1,694,800 |
| 2024-10-22 | 156.99 | 160.31 | 156.53 | 160.02 | 160.02 | 1,697,000 |
| 2024-10-21 | 154.47 | 156.93 | 154.13 | 156.88 | 156.88 | 1,129,100 |
| 2024-10-18 | 154.41 | 155.80 | 154.15 | 155.27 | 155.27 | 976,800 |
| 2024-10-17 | 155.97 | 156.53 | 154.03 | 154.79 | 154.79 | 816,400 |
| 2024-10-16 | 155.89 | 155.97 | 154.28 | 154.91 | 154.91 | 766,300 |
| 2024-10-15 | 155.36 | 157.51 | 154.99 | 156.05 | 156.05 | 1,310,200 |
| 2024-10-14 | 155.51 | 156.49 | 154.69 | 155.43 | 155.43 | 725,100 |
| 2024-10-11 | 153.06 | 156.48 | 153.06 | 155.09 | 155.09 | 1,311,700 |
| 2024-10-10 | 152.34 | 154.04 | 152.27 | 153.49 | 153.49 | 912,100 |
| 2024-10-09 | 153.00 | 155.30 | 152.76 | 153.86 | 153.86 | 880,000 |
| 2024-10-08 | 152.27 | 153.08 | 151.32 | 152.94 | 152.94 | 757,000 |
| 2024-10-07 | 151.43 | 152.55 | 150.45 | 152.21 | 152.21 | 1,041,500 |
| 2024-10-04 | 149.00 | 152.12 | 147.78 | 151.69 | 151.69 | 1,768,100 |
| 2024-10-03 | 149.91 | 151.19 | 146.76 | 147.66 | 147.66 | 1,462,100 |
| 2024-10-02 | 150.32 | 151.67 | 148.93 | 151.37 | 151.37 | 1,178,200 |
| 2024-10-01 | 153.07 | 153.07 | 149.51 | 150.48 | 150.48 | 1,379,100 |
| 2024-09-30 | 153.07 | 154.85 | 152.26 | 153.71 | 153.71 | 1,343,700 |
| 2024-09-27 | 152.49 | 153.81 | 152.20 | 153.05 | 153.05 | 1,371,000 |
| 2024-09-26 | 152.29 | 152.50 | 150.44 | 151.69 | 151.69 | 1,485,400 |
| 2024-09-25 | 150.65 | 150.90 | 149.66 | 150.77 | 150.77 | 841,600 |
| 2024-09-24 | 149.63 | 151.11 | 147.94 | 150.90 | 150.90 | 1,190,500 |
| 2024-09-23 | 149.58 | 150.75 | 148.06 | 149.73 | 149.73 | 1,495,700 |
| 2024-09-20 | 152.52 | 152.94 | 147.23 | 148.78 | 148.78 | 5,624,000 |
| 2024-09-19 | 156.22 | 158.11 | 153.52 | 153.66 | 153.66 | 1,971,000 |
| 2024-09-18 | 152.95 | 155.16 | 151.43 | 153.33 | 153.33 | 1,449,600 |
| 2024-09-17 | 152.48 | 155.83 | 151.04 | 152.71 | 152.71 | 1,534,300 |
| 2024-09-16 | 152.45 | 153.05 | 150.91 | 152.45 | 152.45 | 1,320,600 |
| 2024-09-13 | 153.82 | 154.90 | 152.07 | 152.18 | 152.18 | 1,223,400 |
| 2024-09-12 | 152.77 | 154.76 | 152.28 | 153.61 | 153.61 | 1,194,200 |
| 2024-09-11 | 153.77 | 153.84 | 150.19 | 152.34 | 152.34 | 1,720,800 |
| 2024-09-10 | 157.10 | 157.43 | 153.98 | 154.85 | 154.85 | 853,200 |
| 2024-09-09 | 155.44 | 156.42 | 149.86 | 156.32 | 156.32 | 2,107,800 |
| 2024-09-06 | 157.76 | 159.43 | 156.52 | 156.61 | 156.61 | 1,246,000 |
| 2024-09-05 | 158.60 | 159.06 | 156.78 | 157.06 | 157.06 | 1,021,700 |
| 2024-09-04 | 155.63 | 159.13 | 155.63 | 158.04 | 158.04 | 990,100 |
| 2024-09-03 | 160.75 | 161.48 | 154.62 | 155.90 | 155.90 | 1,581,700 |
| 2024-08-30 | 161.06 | 162.12 | 160.43 | 161.71 | 161.71 | 1,206,500 |
| 2024-08-29 | 160.48 | 162.98 | 160.16 | 160.50 | 160.50 | 929,600 |
| 2024-08-28 | 160.89 | 161.15 | 158.13 | 159.00 | 159.00 | 1,153,700 |
| 2024-08-27 | 160.31 | 161.92 | 160.16 | 160.78 | 160.78 | 783,900 |
| 2024-08-26 | 159.94 | 161.20 | 159.71 | 160.38 | 160.38 | 805,600 |
| 2024-08-23 | 160.20 | 160.90 | 158.80 | 159.39 | 159.39 | 1,076,200 |
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.