Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	155.37	155.84	153.61	153.88	153.88	2,566
2023-12-06	158.00	158.75	157.08	157.14	157.14	3,022
2023-12-05	153.02	158.00	148.37	156.02	156.02	9,880
2023-12-04	158.50	162.00	154.58	157.05	157.05	9,432
2023-12-01	159.11	161.45	157.22	158.48	158.48	3,636
2023-11-30	158.10	158.30	156.55	156.83	156.83	1,290
2023-11-29	159.30	159.30	155.71	157.54	157.54	2,487
2023-11-28	156.42	158.15	156.27	157.27	157.27	1,271
2023-11-27	156.00	157.58	156.00	157.49	157.49	3,275
2023-11-24	156.40	156.54	155.38	156.29	156.29	3,299
2023-11-22	156.75	157.56	155.87	156.77	156.77	2,508
2023-11-21	156.47	156.99	154.76	155.55	155.55	1,426
2023-11-20	153.81	156.51	153.30	155.85	155.85	2,470
2023-11-17	155.16	155.54	153.54	154.11	154.11	1,205
2023-11-16	153.95	154.53	152.87	154.43	154.43	4,034
2023-11-15	153.40	155.80	153.08	154.57	154.57	3,650
2023-11-14	153.09	156.17	152.56	154.45	154.45	3,873
2023-11-13	147.68	151.93	147.27	150.62	150.62	2,899
2023-11-10	147.36	149.02	145.14	148.19	148.19	2,435
2023-11-09	147.48	149.92	145.26	145.83	145.83	2,280
2023-11-08	139.10	149.40	136.95	145.92	145.92	10,764
2023-11-07	135.68	137.23	135.00	136.98	136.98	9,879
2023-11-06	138.91	139.36	132.22	132.67	132.67	19,934
2023-11-03	141.91	141.91	136.92	139.61	139.61	829
2023-11-02	135.69	137.42	134.99	136.92	136.92	850
2023-11-01	133.93	134.76	132.39	133.43	133.43	788
2023-10-31	133.42	134.23	132.59	133.35	133.35	161
2023-10-30	135.18	135.37	130.30	133.45	133.45	825
2023-10-27	137.25	137.25	132.95	134.04	134.04	1,003
2023-10-26	137.07	137.81	132.97	134.00	134.00	2,278
2023-10-25	141.90	142.62	137.08	137.18	137.18	1,603
2023-10-24	142.94	144.49	139.89	140.77	140.77	800
2023-10-23	140.35	142.68	138.68	142.08	142.08	829
2023-10-20	141.86	144.21	140.81	141.52	141.52	463
2023-10-19	142.91	143.50	140.50	141.90	141.90	1,236
2023-10-18	144.51	144.80	142.65	142.65	142.65	893
2023-10-17	142.29	145.25	142.29	144.20	144.20	351
2023-10-16	143.58	144.72	142.78	143.32	143.32	448
2023-10-13	141.62	142.83	141.31	142.09	142.09	410
2023-10-12	143.85	144.25	139.83	139.94	139.94	2,551
2023-10-11	145.38	148.99	145.38	145.76	145.76	1,853
2023-10-10	143.36	146.17	143.36	145.57	145.57	531
2023-10-09	139.95	143.65	139.69	143.50	143.50	765
2023-10-06	139.61	142.50	139.44	141.41	141.41	842
2023-10-05	139.34	140.21	138.97	140.21	140.21	123
2023-10-04	137.79	139.16	137.00	139.06	139.06	518
2023-10-03	138.04	138.42	137.29	138.08	138.08	233
2023-10-02	140.13	140.49	138.05	138.99	138.99	567
2023-09-29	141.10	141.47	140.41	140.87	140.87	773
2023-09-28	137.78	140.50	137.78	139.34	139.34	19,922
2023-09-27	137.68	138.14	136.91	137.45	137.45	2,527
2023-09-26	138.21	139.41	137.38	139.41	139.41	275
2023-09-25	137.87	138.96	137.81	138.85	138.85	101
2023-09-22	136.99	139.25	136.99	138.65	138.65	496
2023-09-21	138.56	139.00	135.91	137.15	137.15	347
2023-09-20	144.33	144.33	142.36	142.54	142.54	67
2023-09-19	141.19	144.22	140.42	144.05	144.05	542
2023-09-18	143.42	143.43	139.70	141.33	141.33	3,283
2023-09-15	144.00	144.00	142.36	142.45	142.45	641
2023-09-14	144.66	145.53	143.60	144.47	144.47	409

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.