Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	185.00	185.00	180.86	181.25	181.25	58
2022-03-22	188.35	188.35	187.35	188.09	188.09	22
2022-03-21	188.10	188.10	186.77	186.84	186.84	233
2022-03-18	190.37	190.37	188.50	188.50	188.50	465
2022-03-17	188.85	189.05	186.86	188.60	188.60	719
2022-03-16	184.36	189.86	184.36	189.05	189.05	61
2022-03-15	182.77	185.76	176.49	184.63	184.63	279
2022-03-14	190.00	190.00	182.41	182.77	182.77	142
2022-03-11	198.87	198.87	195.04	195.04	195.04	218
2022-03-10	199.02	199.19	196.78	197.21	197.21	95
2022-03-09	200.00	200.00	199.02	199.02	199.02	430
2022-03-08	202.60	202.60	195.50	199.22	199.22	343
2022-03-07	198.85	205.99	198.85	202.99	202.99	110
2022-03-04	200.30	200.45	198.84	198.85	198.85	414
2022-03-03	201.60	201.60	197.41	199.28	199.28	539
2022-03-02	208.95	208.95	204.12	204.35	204.35	108
2022-02-25	206.59	212.53	206.59	212.53	212.53	415
2022-02-24	194.37	207.88	194.37	206.59	206.59	483
2022-02-23	198.60	200.79	196.73	196.73	196.73	303
2022-02-22	220.00	220.00	199.40	201.91	201.91	414
2022-02-21	203.65	203.65	199.36	199.37	199.37	9
2022-02-18	207.06	207.06	203.65	203.65	203.65	124
2022-02-17	211.05	213.78	209.60	210.22	210.22	1,044
2022-02-16	220.00	220.00	210.60	213.96	213.96	96
2022-02-15	216.65	221.10	216.65	217.59	217.59	262
2022-02-14	222.19	222.19	217.58	219.28	219.28	690
2022-02-11	228.20	228.20	226.09	226.09	226.09	92
2022-02-10	223.10	230.45	223.10	227.00	227.00	158
2022-02-09	227.24	227.24	223.41	224.82	224.82	2,350
2022-02-08	225.63	234.00	225.50	225.50	225.50	277
2022-02-07	233.53	233.53	229.45	230.22	230.22	144
2022-02-04	229.50	233.53	228.72	233.53	233.53	171
2022-02-03	218.24	219.12	216.02	216.02	216.02	732
2022-02-02	210.06	218.57	210.06	218.09	218.09	62
2022-02-01	210.31	211.20	209.82	210.06	210.06	34
2022-01-31	210.63	221.63	210.63	216.51	216.51	4,468
2022-01-28	210.21	211.47	210.00	210.63	210.63	330
2022-01-27	212.10	212.36	211.72	211.72	211.72	322
2022-01-26	216.16	218.76	213.88	213.88	213.88	44
2022-01-25	226.32	226.32	217.36	217.81	217.81	1,459
2022-01-24	224.80	224.80	217.60	224.40	224.40	270
2022-01-21	224.90	229.91	224.80	224.80	224.80	26
2022-01-20	223.62	228.35	223.28	224.74	224.74	87
2022-01-19	213.29	226.85	213.29	223.56	223.56	282
2022-01-18	220.64	220.64	214.46	215.44	215.44	3,216
2022-01-17	214.03	214.26	212.00	212.03	212.03	140
2022-01-14	210.63	211.76	208.88	211.76	211.76	1,750
2022-01-13	213.50	214.44	213.41	214.40	214.40	78
2022-01-12	208.60	217.58	207.72	216.52	216.52	494
2022-01-11	205.00	207.93	201.00	207.79	207.79	14,818
2022-01-10	230.00	230.00	197.57	198.99	198.99	2,522
2022-01-07	235.47	235.47	228.16	232.98	232.98	6,747
2022-01-06	246.45	246.45	235.47	235.47	235.47	181
2022-01-05	256.68	256.68	245.45	246.45	246.45	567
2022-01-04	250.00	259.80	249.52	259.80	259.80	695
2022-01-03	251.00	253.28	245.76	253.28	253.28	1,042
2021-12-30	251.00	253.91	250.00	250.62	250.62	960
2021-12-29	251.52	256.24	251.52	255.17	255.17	515
2021-12-28	255.44	255.49	251.51	251.52	251.52	1,065
2021-12-27	257.75	257.75	249.50	252.00	252.00	140

← NewerPage 20 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.