Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	137.00	141.79	135.23	138.14	138.14	342
2022-12-12	135.95	135.95	135.07	135.63	135.63	201
2022-12-09	130.78	133.94	130.78	133.94	133.94	109
2022-12-08	131.22	131.79	129.85	131.42	131.42	27
2022-12-07	132.73	132.73	129.01	129.66	129.66	69
2022-12-06	137.05	137.05	134.01	134.01	134.01	49
2022-12-05	141.50	142.49	140.62	140.62	140.62	124
2022-12-02	135.66	141.95	135.66	141.95	141.95	165
2022-12-01	138.88	138.88	136.22	138.60	138.60	46
2022-11-30	136.08	136.30	132.94	136.22	136.22	74
2022-11-29	133.42	134.82	133.00	133.98	133.98	53
2022-11-28	136.11	140.00	135.00	140.00	140.00	51
2022-11-25	139.02	139.32	124.64	137.76	137.76	140
2022-11-24	134.44	137.94	134.44	137.94	137.94	5
2022-11-23	135.34	138.84	135.34	137.94	137.94	207
2022-11-22	127.92	131.30	127.92	131.30	131.30	6
2022-11-21	131.13	131.56	128.05	128.31	128.31	98
2022-11-18	136.11	136.37	132.43	132.43	132.43	59
2022-11-17	135.98	135.98	133.83	134.01	134.01	59
2022-11-16	134.47	137.12	131.69	135.98	135.98	1,141
2022-11-14	136.11	137.10	133.82	134.47	134.47	120
2022-11-11	132.55	136.85	130.00	136.41	136.41	740
2022-11-10	129.48	132.89	129.48	132.00	132.00	380
2022-11-09	121.01	123.00	120.80	122.21	122.21	11,919
2022-11-08	130.00	130.00	117.82	121.00	121.00	2,585
2022-11-07	138.88	140.43	135.68	140.00	140.00	66
2022-11-04	141.05	141.05	136.41	137.91	137.91	142
2022-11-03	149.02	149.02	142.90	142.90	142.90	47
2022-11-01	155.04	155.04	149.02	149.02	149.02	986
2022-10-31	164.00	164.00	153.59	154.38	154.38	76
2022-10-28	162.08	164.63	162.08	164.33	164.33	37
2022-10-27	163.59	163.59	162.96	162.96	162.96	33
2022-10-26	169.99	169.99	164.68	166.49	166.49	325
2022-10-25	164.97	165.84	164.97	165.81	165.81	557
2022-10-24	163.04	163.04	159.92	162.97	162.97	82
2022-10-21	169.96	169.96	159.58	160.82	160.82	195
2022-10-20	160.35	169.97	160.35	169.97	169.97	80
2022-10-19	159.05	160.34	159.05	160.34	160.34	33
2022-10-18	158.10	160.05	158.10	159.05	159.05	81
2022-10-17	157.97	157.97	155.51	155.51	155.51	261
2022-10-14	156.36	158.56	156.36	157.97	157.97	10
2022-10-13	152.91	156.46	151.09	156.36	156.36	37
2022-10-11	147.61	151.50	146.41	151.10	151.10	60
2022-10-10	157.02	157.02	152.68	153.13	153.13	77
2022-10-07	158.00	158.00	154.72	157.02	157.02	170
2022-10-06	156.00	158.01	155.07	158.01	158.01	199
2022-10-05	150.52	151.65	149.16	151.35	151.35	233
2022-10-04	147.00	151.19	146.25	150.51	150.51	91
2022-10-03	143.00	147.11	143.00	147.10	147.10	347
2022-09-30	148.26	149.81	146.81	147.98	147.98	157
2022-09-29	150.56	151.27	146.90	146.90	146.90	495
2022-09-28	147.38	153.60	147.38	153.60	153.60	505
2022-09-27	148.26	150.78	146.16	147.39	147.39	205
2022-09-26	147.70	148.26	144.00	148.26	148.26	217
2022-09-23	147.60	147.60	141.16	144.69	144.69	156
2022-09-22	153.00	153.00	146.73	147.90	147.90	287
2022-09-21	157.61	158.24	153.32	154.03	154.03	207
2022-09-20	162.88	162.88	157.44	157.61	157.61	112
2022-09-19	162.08	162.56	159.60	161.80	161.80	374
2022-09-16	162.18	162.18	162.18	162.18	162.18	117

← NewerPage 17 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.