Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 210.54 | 212.16 | 203.71 | 205.28 | 205.28 | 2,593,900 |
| 2026-10-15 | 202.92 | 210.81 | 202.49 | 209.38 | 209.38 | 3,154,800 |
| 2026-10-14 | 203.12 | 206.71 | 200.93 | 201.23 | 201.23 | 2,609,500 |
| 2026-10-13 | 209.09 | 209.55 | 196.30 | 200.32 | 200.32 | 5,207,800 |
| 2026-10-12 | 213.51 | 214.68 | 206.56 | 208.82 | 208.82 | 1,891,100 |
| 2026-10-09 | 211.95 | 215.66 | 210.00 | 213.44 | 213.44 | 1,933,700 |
| 2026-10-08 | 204.75 | 212.33 | 203.72 | 209.37 | 209.37 | 2,710,000 |
| 2026-10-07 | 201.53 | 205.89 | 201.32 | 204.01 | 204.01 | 2,207,600 |
| 2026-10-06 | 203.31 | 205.01 | 201.70 | 202.53 | 202.53 | 2,053,700 |
| 2026-10-05 | 202.73 | 204.59 | 201.58 | 203.46 | 203.46 | 2,229,100 |
| 2026-10-02 | 203.69 | 204.68 | 201.20 | 202.73 | 202.73 | 1,596,000 |
| 2026-10-01 | 207.50 | 207.88 | 200.44 | 203.62 | 203.62 | 2,658,000 |
| 2026-09-30 | 203.69 | 210.15 | 203.00 | 207.50 | 207.50 | 2,448,000 |
| 2026-09-29 | 202.35 | 203.08 | 200.00 | 202.78 | 202.78 | 1,955,700 |
| 2026-09-28 | 200.72 | 203.55 | 199.46 | 202.35 | 202.35 | 2,072,900 |
| 2026-09-25 | 203.48 | 203.99 | 200.55 | 201.44 | 201.44 | 2,076,300 |
| 2026-09-24 | 207.20 | 209.40 | 202.37 | 202.98 | 202.98 | 2,334,100 |
| 2026-09-23 | 206.26 | 208.78 | 203.19 | 206.32 | 206.32 | 2,422,500 |
| 2026-09-22 | 211.71 | 211.80 | 204.25 | 205.53 | 205.53 | 3,023,200 |
| 2026-09-21 | 206.20 | 210.50 | 204.00 | 209.92 | 209.92 | 2,633,600 |
| 2026-09-18 | 210.80 | 211.80 | 205.19 | 205.45 | 205.45 | 5,711,000 |
Page 1 of 1 · 21 trading days
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.