Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	168.13	168.64	166.77	168.56	168.56	76
2022-09-14	164.60	164.63	164.60	164.63	164.63	47
2022-09-13	165.00	165.18	165.00	165.18	165.18	28
2022-09-12	162.52	166.83	162.52	164.05	164.05	40
2022-09-09	162.77	164.69	162.77	163.38	163.38	751
2022-09-08	156.64	156.64	155.52	155.52	155.52	64
2022-09-06	154.37	156.86	154.37	156.75	156.75	303
2022-09-05	154.92	154.92	154.92	154.92	154.92	2
2022-09-02	157.05	157.05	153.60	155.37	155.37	6,564
2022-09-01	155.27	156.74	155.27	156.65	156.65	16
2022-08-31	159.04	159.54	159.04	159.36	159.36	68
2022-08-30	156.08	157.95	154.47	157.95	157.95	26
2022-08-29	161.78	161.78	155.00	155.51	155.51	193
2022-08-26	163.09	163.09	161.73	161.78	161.78	124
2022-08-25	158.31	159.88	158.31	159.88	159.88	12
2022-08-24	158.95	159.81	157.81	158.32	158.32	32
2022-08-23	153.73	159.57	153.73	158.95	158.95	31
2022-08-22	162.27	162.85	162.27	162.27	162.27	36
2022-08-19	167.54	167.54	165.27	165.27	165.27	47
2022-08-18	171.01	171.54	168.85	168.85	168.85	23
2022-08-17	175.14	175.14	171.50	171.52	171.52	148
2022-08-16	164.32	174.88	163.76	174.50	174.50	67
2022-08-15	156.11	163.04	156.11	162.72	162.72	38
2022-08-12	155.57	156.11	155.00	156.11	156.11	81
2022-08-11	159.37	160.22	155.53	155.57	155.57	515
2022-08-10	156.12	158.47	156.12	158.47	158.47	152
2022-08-09	159.99	159.99	153.58	154.52	154.52	149
2022-08-08	162.54	162.54	160.00	160.00	160.00	30
2022-08-05	165.87	165.87	163.27	163.34	163.34	178
2022-08-04	165.87	165.87	165.87	165.87	165.87	1
2022-08-03	167.45	171.13	167.45	171.13	171.13	73
2022-08-02	166.32	168.92	166.21	168.30	168.30	134
2022-08-01	170.00	170.00	165.03	165.08	165.08	126
2022-07-29	170.17	171.10	169.33	171.10	171.10	30
2022-07-28	171.00	171.13	168.06	168.82	168.82	109
2022-07-27	172.03	172.03	172.03	172.03	172.03	74
2022-07-26	176.00	176.00	175.48	175.84	175.84	76
2022-07-25	179.10	179.10	175.31	175.46	175.46	68
2022-07-22	179.10	179.57	178.81	179.57	179.57	52
2022-07-21	180.90	181.11	178.46	181.11	181.11	373
2022-07-20	175.00	177.58	175.00	177.58	177.58	170
2022-07-19	166.79	172.97	166.79	172.11	172.11	7
2022-07-18	167.34	168.58	166.53	166.53	166.53	56
2022-07-15	167.82	168.18	167.34	167.34	167.34	24
2022-07-14	163.09	166.27	163.09	165.58	165.58	148
2022-07-13	165.03	165.03	161.33	164.83	164.83	88
2022-07-12	164.00	166.50	164.00	165.03	165.03	102
2022-07-11	164.13	165.92	164.13	165.55	165.55	49
2022-07-08	164.09	164.31	163.83	164.13	164.13	99
2022-07-07	169.17	169.75	168.18	169.75	169.75	48
2022-07-06	169.32	171.86	169.32	170.84	170.84	355
2022-07-05	166.71	172.14	166.71	171.18	171.18	275
2022-07-01	165.60	166.71	165.28	166.71	166.71	218
2022-06-30	161.00	161.00	158.84	159.23	159.23	163
2022-06-29	162.25	163.15	162.25	162.77	162.77	138
2022-06-28	169.40	169.40	165.58	165.58	165.58	150
2022-06-27	174.99	174.99	168.71	169.42	169.42	67
2022-06-24	170.82	175.26	170.82	174.99	174.99	237
2022-06-23	169.02	170.82	169.02	170.82	170.82	395
2022-06-22	166.20	166.63	166.20	166.49	166.49	1,820

← NewerPage 18 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.