Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 161.48 | 161.48 | 156.81 | 156.92 | 156.92 | 1,694 |
| 2024-08-30 | 160.50 | 161.66 | 160.50 | 161.23 | 161.23 | 5,415 |
| 2024-08-29 | 159.13 | 162.95 | 159.13 | 161.84 | 161.84 | 1,971 |
| 2024-08-28 | 160.99 | 161.00 | 158.12 | 158.22 | 158.22 | 1,403 |
| 2024-08-27 | 160.32 | 161.86 | 160.00 | 160.74 | 160.74 | 356 |
| 2024-08-23 | 160.60 | 160.92 | 159.15 | 159.21 | 159.21 | 520 |
| 2024-08-22 | 160.05 | 161.79 | 159.25 | 159.65 | 159.65 | 1,420 |
| 2024-08-21 | 156.83 | 161.28 | 156.42 | 159.38 | 159.38 | 2,295 |
| 2024-08-20 | 150.73 | 152.24 | 150.00 | 152.24 | 152.24 | 2,197 |
| 2024-08-19 | 149.75 | 150.80 | 148.77 | 150.27 | 150.27 | 1,209 |
| 2024-08-16 | 146.46 | 151.09 | 146.41 | 150.18 | 150.18 | 1,609 |
| 2024-08-15 | 145.90 | 148.04 | 145.47 | 146.88 | 146.88 | 1,304 |
| 2024-08-14 | 144.63 | 145.90 | 143.20 | 144.73 | 144.73 | 662 |
| 2024-08-13 | 147.50 | 147.59 | 144.95 | 145.04 | 145.04 | 1,177 |
| 2024-08-12 | 146.00 | 149.48 | 145.08 | 148.72 | 148.72 | 2,213 |
| 2024-08-09 | 146.38 | 146.40 | 141.33 | 142.77 | 142.77 | 4,274 |
| 2024-08-08 | 137.18 | 137.56 | 135.21 | 137.49 | 137.49 | 6,596 |
| 2024-08-07 | 140.32 | 141.47 | 136.09 | 136.80 | 136.80 | 2,867 |
| 2024-08-06 | 139.93 | 141.40 | 138.92 | 141.16 | 141.16 | 2,108 |
| 2024-08-05 | 146.60 | 146.60 | 135.00 | 139.04 | 139.04 | 6,372 |
| 2024-08-02 | 145.22 | 146.75 | 143.52 | 144.25 | 144.25 | 2,257 |
| 2024-08-01 | 150.51 | 150.51 | 145.65 | 145.98 | 145.98 | 1,822 |
| 2024-07-31 | 150.35 | 152.41 | 150.35 | 150.80 | 150.80 | 1,536 |
| 2024-07-30 | 150.68 | 152.45 | 149.91 | 150.65 | 150.65 | 1,992 |
| 2024-07-29 | 151.99 | 152.00 | 150.21 | 150.64 | 150.64 | 1,526 |
| 2024-07-26 | 150.32 | 151.28 | 149.23 | 149.83 | 149.83 | 2,738 |
| 2024-07-25 | 153.24 | 153.82 | 151.36 | 152.05 | 152.05 | 1,195 |
| 2024-07-24 | 151.11 | 154.29 | 151.11 | 153.01 | 153.01 | 89,774 |
| 2024-07-23 | 150.45 | 152.01 | 150.27 | 151.25 | 151.25 | 9,320 |
| 2024-07-22 | 150.56 | 150.94 | 149.04 | 149.39 | 149.39 | 1,039 |
| 2024-07-19 | 150.45 | 150.84 | 149.00 | 150.75 | 150.75 | 981 |
| 2024-07-18 | 150.50 | 151.29 | 148.82 | 150.29 | 150.29 | 2,098 |
| 2024-07-17 | 156.00 | 156.00 | 150.81 | 150.81 | 150.81 | 2,340 |
| 2024-07-16 | 153.79 | 153.99 | 152.74 | 153.47 | 153.47 | 937 |
| 2024-07-15 | 153.61 | 154.58 | 152.41 | 152.87 | 152.87 | 1,267 |
| 2024-07-12 | 152.80 | 155.28 | 151.91 | 154.64 | 154.64 | 1,814 |
| 2024-07-11 | 148.77 | 153.07 | 148.37 | 151.18 | 151.18 | 1,952 |
| 2024-07-10 | 149.82 | 150.00 | 147.65 | 148.19 | 148.19 | 2,813 |
| 2024-07-09 | 151.98 | 151.98 | 149.36 | 150.40 | 150.40 | 2,579 |
| 2024-07-08 | 151.96 | 152.61 | 151.00 | 152.31 | 152.31 | 21,968 |
| 2024-07-05 | 152.83 | 152.99 | 151.95 | 152.16 | 152.16 | 945 |
| 2024-07-03 | 154.21 | 154.95 | 152.89 | 153.58 | 153.58 | 1,203 |
| 2024-07-02 | 154.99 | 155.42 | 154.11 | 155.31 | 155.31 | 1,495 |
| 2024-07-01 | 153.59 | 155.72 | 153.50 | 154.19 | 154.19 | 1,315 |
| 2024-06-28 | 156.98 | 158.15 | 155.99 | 156.01 | 156.01 | 9,674 |
| 2024-06-27 | 158.05 | 158.54 | 156.49 | 156.73 | 156.73 | 784 |
| 2024-06-26 | 159.04 | 159.54 | 158.14 | 158.53 | 158.53 | 13,093 |
| 2024-06-25 | 159.71 | 160.59 | 157.88 | 158.80 | 158.80 | 11,732 |
| 2024-06-24 | 160.87 | 160.87 | 157.22 | 158.83 | 158.83 | 582 |
| 2024-06-21 | 155.64 | 158.31 | 155.36 | 158.16 | 158.16 | 3,855 |
| 2024-06-20 | 155.25 | 155.56 | 154.00 | 155.01 | 155.01 | 3,789 |
| 2024-06-18 | 158.80 | 159.14 | 156.80 | 157.11 | 157.11 | 2,017 |
| 2024-06-17 | 158.16 | 158.85 | 157.23 | 158.76 | 158.76 | 1,513 |
| 2024-06-14 | 157.01 | 158.65 | 155.90 | 158.41 | 158.41 | 1,315 |
| 2024-06-13 | 158.75 | 160.34 | 158.35 | 158.41 | 158.41 | 1,316 |
| 2024-06-12 | 157.17 | 160.21 | 156.73 | 157.95 | 157.95 | 1,596 |
| 2024-06-11 | 159.97 | 160.90 | 158.86 | 159.94 | 159.94 | 1,103 |
| 2024-06-10 | 164.01 | 165.40 | 160.21 | 160.24 | 160.24 | 5,013 |
| 2024-06-07 | 165.67 | 166.39 | 164.67 | 164.97 | 164.97 | 1,752 |
| 2024-06-06 | 167.30 | 168.66 | 166.31 | 166.45 | 166.45 | 3,395 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.