Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 254.25 | 254.50 | 250.00 | 251.76 | 251.76 | 923 |
| 2021-12-22 | 257.15 | 257.91 | 250.70 | 251.40 | 251.40 | 1,231 |
| 2021-12-21 | 256.24 | 258.31 | 255.33 | 257.15 | 257.15 | 1,513 |
| 2021-12-20 | 251.26 | 257.29 | 251.26 | 255.77 | 255.77 | 1,594 |
| 2021-12-17 | 246.50 | 252.97 | 246.00 | 252.97 | 252.97 | 2,064 |
| 2021-12-16 | 240.30 | 246.49 | 240.30 | 246.49 | 246.49 | 539 |
| 2021-12-15 | 237.82 | 243.22 | 231.60 | 243.22 | 243.22 | 350 |
| 2021-12-14 | 234.00 | 238.13 | 234.00 | 237.82 | 237.82 | 101 |
| 2021-12-13 | 232.33 | 235.74 | 232.33 | 235.50 | 235.50 | 398 |
| 2021-12-10 | 230.00 | 232.77 | 224.25 | 231.24 | 231.24 | 17,348 |
| 2021-12-09 | 233.28 | 237.37 | 230.00 | 230.00 | 230.00 | 41 |
| 2021-12-08 | 236.29 | 236.29 | 230.45 | 235.81 | 235.81 | 609 |
| 2021-12-07 | 234.53 | 237.40 | 233.95 | 233.95 | 233.95 | 314 |
| 2021-12-06 | 232.08 | 233.68 | 230.46 | 232.20 | 232.20 | 4,459 |
| 2021-12-03 | 227.94 | 234.60 | 226.21 | 234.42 | 234.42 | 904 |
| 2021-12-02 | 227.54 | 227.94 | 226.21 | 227.94 | 227.94 | 161 |
| 2021-12-01 | 232.53 | 234.38 | 232.53 | 234.38 | 234.38 | 69 |
| 2021-11-30 | 239.00 | 239.00 | 234.93 | 234.93 | 234.93 | 61 |
| 2021-11-29 | 235.21 | 242.64 | 231.69 | 239.66 | 239.66 | 415 |
| 2021-11-26 | 229.83 | 239.41 | 229.83 | 237.59 | 237.59 | 47 |
| 2021-11-25 | 227.50 | 227.72 | 227.50 | 227.72 | 227.72 | 4 |
| 2021-11-24 | 230.86 | 230.86 | 228.88 | 228.88 | 228.88 | 1,322 |
| 2021-11-23 | 230.00 | 231.16 | 229.71 | 230.86 | 230.86 | 26 |
| 2021-11-22 | 239.96 | 239.96 | 230.87 | 233.20 | 233.20 | 352 |
| 2021-11-19 | 242.63 | 246.25 | 241.93 | 242.87 | 242.87 | 92 |
| 2021-11-18 | 245.63 | 245.63 | 237.84 | 242.63 | 242.63 | 242 |
| 2021-11-17 | 249.09 | 249.96 | 243.20 | 243.20 | 243.20 | 37 |
| 2021-11-16 | 242.15 | 248.16 | 239.52 | 246.62 | 246.62 | 133 |
| 2021-11-12 | 254.15 | 257.97 | 250.00 | 256.87 | 256.87 | 279 |
| 2021-11-11 | 249.25 | 252.09 | 246.76 | 251.63 | 251.63 | 553 |
| 2021-11-10 | 256.11 | 256.11 | 248.31 | 251.00 | 251.00 | 301 |
| 2021-11-09 | 255.92 | 260.13 | 254.78 | 256.11 | 256.11 | 1,364 |
| 2021-11-08 | 261.33 | 261.33 | 253.47 | 257.13 | 257.13 | 77 |
| 2021-11-05 | 270.00 | 270.00 | 256.76 | 258.80 | 258.80 | 199 |
| 2021-11-04 | 264.04 | 270.00 | 262.09 | 270.00 | 270.00 | 3,173 |
| 2021-11-03 | 261.56 | 261.56 | 256.30 | 259.42 | 259.42 | 231 |
| 2021-11-01 | 254.51 | 262.56 | 254.51 | 261.56 | 261.56 | 229 |
| 2021-10-29 | 256.15 | 256.15 | 254.00 | 254.51 | 254.51 | 62 |
| 2021-10-28 | 254.00 | 260.25 | 250.51 | 254.26 | 254.26 | 2,071 |
| 2021-10-27 | 254.36 | 256.25 | 252.00 | 252.90 | 252.90 | 78 |
| 2021-10-26 | 254.77 | 257.35 | 253.49 | 254.36 | 254.36 | 2,143 |
| 2021-10-25 | 254.55 | 254.78 | 252.53 | 254.07 | 254.07 | 106 |
| 2021-10-22 | 257.29 | 260.78 | 254.29 | 254.55 | 254.55 | 1,487 |
← NewerPage 21 of 21 · 1,243 trading days
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.