Take Two Interactive Software Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-17	212.50	213.46	207.77	210.62	210.62	2,635,900
2026-09-16	211.59	215.00	210.72	211.81	211.81	2,156,900
2026-09-15	220.24	220.45	211.54	211.91	211.91	2,554,200
2026-09-14	218.43	224.26	214.54	222.91	222.91	2,192,700
2026-09-11	217.60	219.84	215.27	215.47	215.47	1,343,800
2026-09-10	209.68	219.58	209.25	216.96	216.96	2,474,100
2026-09-09	212.39	213.19	208.52	211.14	211.14	2,176,800
2026-09-08	213.84	216.26	210.15	213.29	213.29	2,575,900
2026-09-04	211.95	216.99	211.33	214.69	214.69	2,080,000
2026-09-03	216.96	220.58	213.60	214.13	214.13	2,701,500
2026-09-02	216.06	220.71	214.85	216.14	216.14	2,483,600
2026-09-01	217.01	219.54	214.14	216.68	216.68	2,802,300
2026-08-31	233.56	234.57	216.76	219.70	219.70	6,843,700
2026-08-28	239.00	240.54	232.15	235.39	235.39	3,706,600
2026-08-27	234.90	238.25	225.10	233.00	233.00	4,228,100
2026-08-26	232.58	241.29	232.48	233.45	233.45	2,165,900
2026-08-25	233.50	237.49	232.44	232.93	232.93	1,591,600
2026-08-24	239.79	242.37	232.71	233.50	233.50	2,712,900
2026-08-21	242.78	245.68	239.45	239.62	239.62	1,618,900
2026-08-20	236.88	241.23	231.58	240.15	240.15	2,445,800
2026-08-19	242.40	246.50	236.24	237.04	237.04	2,667,100
2026-08-18	243.58	248.39	241.76	242.40	242.40	1,907,900
2026-08-17	245.01	247.63	241.04	241.61	241.61	1,654,700
2026-08-14	242.34	248.98	242.34	246.95	246.95	1,118,900
2026-08-13	243.77	245.43	239.52	241.91	241.91	1,667,600
2026-08-12	248.38	248.96	242.21	243.00	243.00	1,842,200
2026-08-11	253.37	254.95	247.83	250.50	250.50	2,447,600
2026-08-10	247.55	256.62	247.34	253.57	253.57	3,776,700
2026-08-07	233.50	247.54	231.07	246.50	246.50	3,987,100
2026-08-06	240.66	242.97	228.20	232.47	232.47	3,985,700
2026-08-05	242.76	243.51	232.34	234.91	234.91	2,109,200
2026-08-04	244.19	246.25	239.51	240.22	240.22	2,096,600
2026-08-03	246.05	248.46	243.76	245.15	245.15	1,630,000
2026-07-31	246.37	247.08	237.96	242.92	242.92	1,931,000
2026-07-30	242.02	247.66	242.02	247.43	247.43	2,309,500
2026-07-29	248.17	250.93	246.06	246.43	246.43	2,480,600
2026-07-28	245.22	248.70	241.42	247.62	247.62	1,943,100
2026-07-27	237.93	244.51	235.62	243.95	243.95	2,027,500
2026-07-24	231.69	234.16	229.56	231.65	231.65	1,343,400

Page 1 of 21 · 1,255 trading daysOlder →

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.