Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	176.64	177.84	175.22	176.65	176.65	95
2023-09-04	172.45	178.00	172.45	176.64	176.64	40
2023-09-01	177.99	177.99	174.50	175.62	175.62	101
2023-08-31	176.24	177.35	175.98	175.98	175.98	54
2023-08-30	173.40	173.40	172.00	172.45	172.45	12
2023-08-29	171.53	172.51	171.32	172.06	172.06	29
2023-08-28	172.90	172.94	171.09	171.09	171.09	74
2023-08-25	169.98	172.90	169.98	172.90	172.90	36
2023-08-24	175.67	175.91	171.05	171.80	171.80	108
2023-08-23	174.46	175.78	174.46	175.67	175.67	22
2023-08-22	176.94	176.94	172.99	172.99	172.99	81
2023-08-21	174.48	174.48	172.00	173.47	173.47	30
2023-08-18	172.69	172.69	171.05	171.05	171.05	21
2023-08-17	175.76	177.99	172.60	172.70	172.70	130
2023-08-16	177.31	177.31	174.05	175.76	175.76	55
2023-08-15	175.91	178.20	173.34	173.34	173.34	89
2023-08-14	171.42	175.91	171.42	175.91	175.91	110
2023-08-11	169.51	172.41	168.76	171.42	171.42	101
2023-08-10	175.00	175.00	168.72	169.51	169.51	181
2023-08-09	170.43	173.28	168.22	173.12	173.12	174
2023-08-08	175.52	175.52	169.75	170.43	170.43	6,220
2023-08-07	173.52	173.52	170.01	170.01	170.01	18
2023-08-04	181.26	181.26	172.62	173.52	173.52	232
2023-08-03	177.00	177.87	177.00	177.70	177.70	45
2023-08-02	179.46	179.46	176.70	177.00	177.00	42
2023-08-01	180.25	183.40	180.25	181.98	181.98	178
2023-07-31	179.83	180.69	179.64	180.25	180.25	14
2023-07-28	176.00	179.83	176.00	179.83	179.83	31
2023-07-27	176.42	178.00	176.42	177.30	177.30	30
2023-07-26	179.10	179.10	177.30	177.30	177.30	22
2023-07-25	181.80	181.80	176.83	179.10	179.10	51
2023-07-24	180.00	180.00	176.99	178.51	178.51	167
2023-07-21	184.14	184.50	178.74	180.00	180.00	793
2023-07-20	182.16	183.27	181.62	181.62	181.62	86
2023-07-19	185.58	185.58	181.59	182.46	182.46	307
2023-07-18	180.40	185.22	180.40	184.00	184.00	291
2023-07-17	184.50	185.80	183.42	184.05	184.05	159
2023-07-14	179.46	179.82	179.46	179.82	179.82	237
2023-07-13	179.50	179.50	178.15	178.15	178.15	139
2023-07-12	177.66	180.65	177.66	180.65	180.65	81
2023-07-11	175.62	183.52	175.62	183.24	183.24	919
2023-07-10	174.76	175.80	174.76	175.62	175.62	229
2023-07-07	175.00	175.68	174.42	174.76	174.76	41
2023-07-06	180.26	180.26	175.00	176.49	176.49	17
2023-07-05	181.56	181.56	175.00	176.73	176.73	47
2023-07-04	175.26	180.32	175.26	178.00	178.00	50
2023-07-03	174.01	190.00	174.01	190.00	190.00	19
2023-06-30	173.22	177.30	173.22	176.48	176.48	48
2023-06-29	176.94	176.94	176.76	176.76	176.76	10
2023-06-28	177.20	180.18	176.93	176.93	176.93	57
2023-06-27	175.39	175.39	172.95	174.96	174.96	43
2023-06-26	162.00	171.95	162.00	171.95	171.95	219
2023-06-23	168.34	169.70	168.34	169.35	169.35	61
2023-06-22	168.53	168.58	168.18	168.35	168.35	20
2023-06-21	169.94	169.94	166.77	167.89	167.89	66
2023-06-20	164.32	167.79	164.32	166.60	166.60	187
2023-06-19	160.00	166.93	160.00	164.32	164.32	196
2023-06-16	168.64	168.64	165.92	166.38	166.38	58
2023-06-15	164.50	165.87	164.37	165.15	165.15	143
2023-06-14	165.15	165.15	164.56	164.56	164.56	9

← NewerPage 14 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.