Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 145.56 | 145.57 | 143.79 | 144.83 | 144.83 | 1,832 |
| 2024-03-06 | 145.71 | 146.46 | 143.49 | 144.53 | 144.53 | 2,319 |
| 2024-03-05 | 146.00 | 146.00 | 142.00 | 143.33 | 143.33 | 2,738 |
| 2024-03-04 | 150.68 | 150.68 | 146.56 | 146.95 | 146.95 | 1,326 |
| 2024-03-01 | 146.29 | 150.00 | 145.57 | 149.95 | 149.95 | 2,392 |
| 2024-02-29 | 147.83 | 148.22 | 145.60 | 146.31 | 146.31 | 1,407 |
| 2024-02-28 | 148.41 | 148.48 | 145.90 | 147.04 | 147.04 | 1,507 |
| 2024-02-27 | 149.52 | 150.00 | 147.07 | 147.23 | 147.23 | 150,781 |
| 2024-02-26 | 151.05 | 151.47 | 149.90 | 150.54 | 150.54 | 1,010 |
| 2024-02-23 | 152.81 | 152.83 | 151.20 | 151.20 | 151.20 | 1,235 |
| 2024-02-22 | 153.58 | 153.84 | 151.83 | 152.71 | 152.71 | 1,667 |
| 2024-02-21 | 152.03 | 152.11 | 150.63 | 150.78 | 150.78 | 1,560 |
| 2024-02-20 | 153.25 | 153.75 | 150.51 | 151.43 | 151.43 | 2,493 |
| 2024-02-16 | 156.96 | 157.48 | 154.11 | 155.30 | 155.30 | 769 |
| 2024-02-15 | 156.00 | 157.10 | 155.15 | 156.92 | 156.92 | 1,357 |
| 2024-02-14 | 154.80 | 155.98 | 153.69 | 154.35 | 154.35 | 2,828 |
| 2024-02-13 | 156.79 | 156.79 | 151.69 | 152.87 | 152.87 | 4,691 |
| 2024-02-12 | 154.71 | 159.52 | 154.00 | 159.05 | 159.05 | 3,682 |
| 2024-02-09 | 149.21 | 158.10 | 149.21 | 156.90 | 156.90 | 5,789 |
| 2024-02-08 | 170.56 | 171.59 | 168.41 | 170.03 | 170.03 | 2,728 |
| 2024-02-07 | 168.36 | 169.29 | 167.62 | 169.07 | 169.07 | 1,250 |
| 2024-02-06 | 164.01 | 165.98 | 164.01 | 165.17 | 165.17 | 8,219 |
| 2024-02-05 | 166.00 | 166.13 | 163.76 | 165.20 | 165.20 | 1,380 |
| 2024-02-02 | 166.62 | 168.01 | 166.01 | 167.73 | 167.73 | 784 |
| 2024-02-01 | 164.87 | 165.91 | 162.44 | 165.91 | 165.91 | 2,107 |
| 2024-01-31 | 165.28 | 166.94 | 164.56 | 165.17 | 165.17 | 920 |
| 2024-01-30 | 166.48 | 168.19 | 165.67 | 167.16 | 167.16 | 1,980 |
| 2024-01-29 | 167.29 | 167.94 | 166.08 | 166.26 | 166.26 | 541 |
| 2024-01-26 | 168.50 | 169.56 | 167.85 | 168.23 | 168.23 | 21,621 |
| 2024-01-25 | 167.87 | 168.26 | 166.82 | 167.11 | 167.11 | 1,117 |
| 2024-01-24 | 166.00 | 168.17 | 164.88 | 166.56 | 166.56 | 1,726 |
| 2024-01-23 | 165.12 | 165.87 | 164.24 | 164.45 | 164.45 | 498 |
| 2024-01-22 | 164.89 | 165.35 | 163.56 | 164.06 | 164.06 | 2,014 |
| 2024-01-19 | 160.89 | 162.88 | 159.77 | 162.88 | 162.88 | 1,850 |
| 2024-01-18 | 161.32 | 162.20 | 158.97 | 159.40 | 159.40 | 1,701 |
| 2024-01-17 | 160.63 | 161.14 | 158.34 | 159.71 | 159.71 | 2,128 |
| 2024-01-16 | 161.10 | 163.59 | 160.64 | 160.98 | 160.98 | 2,479 |
| 2024-01-12 | 161.54 | 162.45 | 160.74 | 161.70 | 161.70 | 107,261 |
| 2024-01-11 | 159.24 | 161.79 | 158.50 | 161.77 | 161.77 | 7,207 |
| 2024-01-10 | 158.99 | 159.72 | 158.41 | 158.73 | 158.73 | 657 |
| 2024-01-09 | 158.54 | 160.92 | 158.54 | 159.55 | 159.55 | 11,690 |
| 2024-01-08 | 154.00 | 158.90 | 154.00 | 158.78 | 158.78 | 1,280 |
| 2024-01-05 | 158.63 | 159.78 | 158.03 | 158.61 | 158.61 | 225 |
| 2024-01-04 | 158.21 | 160.33 | 157.73 | 160.03 | 160.03 | 396 |
| 2024-01-03 | 158.59 | 159.20 | 157.45 | 158.05 | 158.05 | 994 |
| 2024-01-02 | 160.00 | 160.19 | 158.00 | 158.75 | 158.75 | 2,036 |
| 2023-12-29 | 161.68 | 162.95 | 161.48 | 161.84 | 161.84 | 1,444 |
| 2023-12-28 | 164.34 | 164.34 | 160.37 | 161.76 | 161.76 | 2,741 |
| 2023-12-27 | 161.63 | 161.69 | 160.87 | 160.87 | 160.87 | 522 |
| 2023-12-22 | 159.50 | 162.85 | 158.86 | 161.92 | 161.92 | 1,029 |
| 2023-12-21 | 159.28 | 160.40 | 158.68 | 159.78 | 159.78 | 773 |
| 2023-12-20 | 159.60 | 160.44 | 158.06 | 160.04 | 160.04 | 1,624 |
| 2023-12-19 | 158.64 | 159.12 | 157.62 | 159.06 | 159.06 | 962 |
| 2023-12-18 | 160.77 | 161.40 | 157.85 | 158.50 | 158.50 | 1,333 |
| 2023-12-15 | 163.86 | 163.86 | 160.37 | 160.82 | 160.82 | 1,865 |
| 2023-12-14 | 163.66 | 164.79 | 162.44 | 163.96 | 163.96 | 16,950 |
| 2023-12-13 | 161.76 | 163.90 | 160.84 | 161.72 | 161.72 | 6,048 |
| 2023-12-12 | 155.14 | 157.24 | 154.67 | 157.24 | 157.24 | 1,991 |
| 2023-12-11 | 155.00 | 155.02 | 152.52 | 152.52 | 152.52 | 3,132 |
| 2023-12-08 | 154.28 | 156.08 | 154.13 | 155.82 | 155.82 | 1,740 |
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.