Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	145.00	147.03	145.00	146.86	146.86	110
2023-03-10	145.26	145.26	144.29	144.75	144.75	15
2023-03-09	150.00	150.00	145.85	145.95	145.95	12
2023-03-08	149.70	149.70	148.50	148.69	148.69	109
2023-03-07	152.91	153.23	151.79	151.79	151.79	5,923
2023-03-06	151.80	153.60	150.60	150.60	150.60	152
2023-03-03	150.29	152.10	150.29	151.04	151.04	59
2023-03-02	142.01	149.28	142.01	149.24	149.24	102
2023-03-01	141.59	141.59	140.80	141.26	141.26	111
2023-02-28	145.32	145.32	143.08	143.20	143.20	31
2023-02-27	143.19	143.21	142.93	143.21	143.21	14
2023-02-24	140.00	142.40	140.00	141.82	141.82	109
2023-02-23	145.95	145.95	141.81	141.82	141.82	135
2023-02-22	143.13	143.36	143.03	143.07	143.07	200
2023-02-17	145.60	145.60	144.67	145.56	145.56	48
2023-02-16	150.28	150.28	147.20	147.29	147.29	68
2023-02-15	143.78	150.74	143.78	150.29	150.29	54
2023-02-14	141.65	143.97	141.65	143.97	143.97	14
2023-02-13	143.10	144.74	143.10	144.30	144.30	10
2023-02-10	145.16	145.16	144.32	144.79	144.79	16
2023-02-08	145.75	147.99	144.13	144.13	144.13	100
2023-02-07	134.96	147.99	134.96	147.99	147.99	102
2023-02-06	140.11	140.11	134.70	136.49	136.49	108
2023-02-03	143.49	143.64	141.12	141.12	141.12	35
2023-02-02	141.32	143.49	140.55	143.49	143.49	216
2023-02-01	143.20	143.20	139.35	141.32	141.32	47
2023-01-31	142.38	144.17	142.38	143.20	143.20	140
2023-01-30	144.38	145.59	144.38	145.29	145.29	35
2023-01-27	141.82	146.70	141.82	146.67	146.67	755
2023-01-26	140.00	141.39	140.00	141.19	141.19	6
2023-01-25	143.20	143.20	139.41	140.00	140.00	15
2023-01-24	143.06	143.37	142.66	143.20	143.20	348
2023-01-23	137.80	143.70	137.80	143.70	143.70	30
2023-01-20	137.47	137.87	137.47	137.87	137.87	162
2023-01-19	133.60	134.32	132.96	133.24	133.24	16
2023-01-18	133.73	133.92	133.66	133.66	133.66	20
2023-01-17	133.69	134.15	133.16	133.16	133.16	119
2023-01-16	133.69	133.70	133.69	133.70	133.70	2
2023-01-13	133.12	133.69	132.45	133.69	133.69	60
2023-01-12	136.70	136.70	132.00	132.96	132.96	260
2023-01-11	138.02	138.43	135.50	136.32	136.32	29
2023-01-10	139.27	139.27	137.87	137.97	137.97	21
2023-01-09	140.19	140.19	139.27	139.27	139.27	20
2023-01-06	139.85	139.85	136.72	136.98	136.98	662
2023-01-05	142.65	142.86	141.97	142.05	142.05	22
2023-01-04	140.06	146.56	140.06	145.86	145.86	84
2023-01-03	137.83	142.05	137.83	140.04	140.04	317
2023-01-02	140.35	140.35	137.73	137.83	137.83	60
2022-12-29	130.91	133.90	130.91	132.98	132.98	330
2022-12-28	130.99	131.04	129.74	130.19	130.19	231
2022-12-27	131.20	131.20	130.99	130.99	130.99	27
2022-12-26	128.40	128.61	128.40	128.61	128.61	141
2022-12-23	128.05	129.35	128.05	128.31	128.31	28
2022-12-22	129.00	129.45	126.19	127.54	127.54	150
2022-12-21	126.36	129.92	126.36	128.73	128.73	218
2022-12-20	130.82	130.82	128.07	128.07	128.07	227
2022-12-19	131.78	131.78	130.82	130.82	130.82	482
2022-12-16	135.41	135.41	133.38	133.38	133.38	40
2022-12-15	138.88	140.28	133.19	133.19	133.19	129
2022-12-14	138.13	140.83	138.13	139.91	139.91	35

← NewerPage 16 of 21 · 1,243 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.