Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	163.52	165.00	163.52	165.00	165.00	111
2022-06-17	161.60	163.20	161.60	162.68	162.68	35
2022-06-15	160.00	160.00	158.88	159.52	159.52	95
2022-06-14	155.51	156.46	154.89	155.64	155.64	4,109
2022-06-13	158.08	160.65	157.33	157.94	157.94	299
2022-06-10	157.91	159.35	157.91	159.35	159.35	49
2022-06-09	161.96	162.31	159.41	159.83	159.83	108
2022-06-08	162.72	162.72	159.25	160.81	160.81	320
2022-06-07	155.70	163.06	155.70	159.29	159.29	220
2022-06-06	153.75	153.75	151.20	152.85	152.85	479
2022-06-03	150.02	152.50	150.02	152.50	152.50	11
2022-06-02	147.15	154.13	147.15	153.30	153.30	61
2022-06-01	146.40	150.96	146.40	150.96	150.96	38
2022-05-31	148.19	149.43	147.38	147.46	147.46	748
2022-05-30	151.10	152.33	146.10	146.10	146.10	36
2022-05-27	146.63	150.44	146.63	149.32	149.32	97
2022-05-26	145.05	146.62	145.05	146.62	146.62	164
2022-05-25	147.50	147.50	144.61	147.15	147.15	157
2022-05-24	149.93	149.93	146.71	147.42	147.42	32
2022-05-23	139.35	148.18	139.35	148.04	148.04	281
2022-05-20	147.94	147.94	140.85	140.85	140.85	287
2022-05-19	152.55	154.61	147.94	147.94	147.94	380
2022-05-18	151.19	155.57	151.16	153.10	153.10	118
2022-05-17	149.94	153.06	149.94	153.06	153.06	2,560
2022-05-16	140.36	141.21	138.00	138.87	138.87	76
2022-05-13	135.74	141.35	135.74	139.03	139.03	35
2022-05-12	135.89	138.26	133.99	135.73	135.73	230
2022-05-11	133.30	137.81	132.98	135.89	135.89	154
2022-05-10	140.84	140.84	133.00	133.30	133.30	169
2022-05-09	144.18	144.18	135.46	137.57	137.57	55
2022-05-06	152.70	152.70	144.19	144.19	144.19	2,119
2022-05-05	151.66	151.66	149.65	149.65	149.65	26
2022-05-04	152.24	152.24	151.66	151.66	151.66	112
2022-05-03	151.19	151.19	150.56	150.56	150.56	56
2022-05-02	148.90	154.31	148.90	154.01	154.01	74
2022-04-29	150.90	151.95	147.80	147.80	147.80	248
2022-04-28	154.34	154.34	151.36	151.81	151.81	3,061
2022-04-27	157.60	157.60	153.05	153.05	153.05	181
2022-04-26	159.99	159.99	156.49	156.97	156.97	32
2022-04-25	164.00	164.00	160.80	160.80	160.80	232
2022-04-22	157.95	163.93	157.55	163.93	163.93	2,795
2022-04-20	160.10	160.10	158.73	158.73	158.73	41
2022-04-19	160.00	163.93	158.89	163.93	163.93	29
2022-04-18	162.25	162.40	156.85	157.39	157.39	268
2022-04-14	162.89	163.76	162.25	162.25	162.25	72
2022-04-13	162.57	162.57	162.57	162.57	162.57	25
2022-04-12	165.23	165.23	161.93	161.93	161.93	18
2022-04-11	166.10	166.10	165.00	165.23	165.23	101
2022-04-08	167.88	169.31	166.10	166.10	166.10	149
2022-04-07	173.25	173.61	169.62	170.86	170.86	172
2022-04-06	179.82	179.82	172.45	172.92	172.92	2,037
2022-04-05	179.10	180.53	176.39	176.39	176.39	77
2022-04-04	178.30	178.30	178.11	178.11	178.11	65
2022-04-01	181.25	181.57	176.17	176.17	176.17	65
2022-03-31	185.73	186.31	184.04	184.79	184.79	1,958
2022-03-30	188.94	188.94	186.68	186.68	186.68	108
2022-03-29	185.50	188.61	185.50	187.95	187.95	35
2022-03-28	184.89	187.89	184.89	187.89	187.89	264
2022-03-25	181.01	183.50	178.31	181.99	181.99	233
2022-03-24	180.00	181.98	180.00	181.01	181.01	33

← NewerPage 19 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.