Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	143.24	144.05	142.68	143.67	143.67	69
2023-09-12	144.61	145.87	143.86	144.80	144.80	887
2023-09-11	143.07	145.61	142.90	145.47	145.47	670
2023-09-08	142.75	142.83	141.71	142.38	142.38	147
2023-09-07	140.97	142.85	140.11	142.85	142.85	79
2023-09-06	141.01	141.30	139.94	140.03	140.03	1,017
2023-09-05	141.53	142.84	141.25	141.53	141.53	274
2023-09-01	142.75	143.22	140.81	141.73	141.73	56
2023-08-31	141.99	143.03	141.97	143.03	143.03	123
2023-08-30	141.43	141.86	141.43	141.67	141.67	223
2023-08-29	140.10	142.14	140.10	142.14	142.14	187
2023-08-25	139.66	141.19	139.25	141.19	141.19	243
2023-08-24	145.37	145.53	140.51	141.06	141.06	288
2023-08-23	141.03	144.70	141.03	144.51	144.51	1,298
2023-08-22	140.23	141.79	140.23	140.44	140.44	1,839
2023-08-21	138.34	139.00	137.83	139.00	139.00	118
2023-08-18	136.69	137.97	135.99	137.97	137.97	99
2023-08-17	140.53	140.65	138.91	139.11	139.11	294
2023-08-16	139.21	141.20	139.21	141.02	141.02	15,788
2023-08-15	141.74	142.00	140.37	140.46	140.46	177
2023-08-14	140.34	142.04	140.08	142.03	142.03	332
2023-08-11	138.46	139.90	138.21	139.90	139.90	34,371
2023-08-10	140.62	142.12	139.25	139.25	139.25	327
2023-08-09	140.32	141.86	137.14	141.58	141.58	2,016
2023-08-08	141.00	141.00	138.62	138.73	138.73	21,789
2023-08-07	142.79	142.79	140.92	141.21	141.21	475
2023-08-04	145.92	146.09	142.30	142.99	142.99	611
2023-08-03	145.77	146.49	144.44	146.20	146.20	321
2023-08-02	149.97	149.97	146.47	147.59	147.59	555
2023-08-01	152.20	153.64	151.97	152.98	152.98	351
2023-07-31	151.60	152.80	150.88	152.80	152.80	168
2023-07-28	151.97	152.00	150.54	151.97	151.97	277
2023-07-27	151.26	151.76	149.99	150.04	150.04	278
2023-07-26	150.66	151.33	149.49	150.87	150.87	1,217
2023-07-25	149.96	151.06	149.66	151.06	151.06	356
2023-07-24	150.45	150.92	149.61	150.23	150.23	121
2023-07-21	152.85	152.85	150.46	150.46	150.46	326
2023-07-20	151.88	153.27	151.88	151.96	151.96	513
2023-07-19	153.74	153.78	151.32	152.14	152.14	734
2023-07-18	153.07	153.33	151.15	153.06	153.06	509
2023-07-17	152.29	153.50	151.59	153.50	153.50	1,213
2023-07-14	149.20	150.16	148.81	150.08	150.08	202
2023-07-13	150.12	150.73	149.21	149.49	149.49	9,602
2023-07-12	151.41	151.62	147.42	148.79	148.79	624
2023-07-11	144.78	150.69	143.47	150.04	150.04	2,856
2023-07-10	143.75	144.45	143.69	144.01	144.01	940
2023-07-07	142.86	144.54	142.60	144.54	144.54	1,485
2023-07-06	143.22	144.30	142.92	143.89	143.89	745
2023-07-05	146.37	146.90	145.02	145.07	145.07	639
2023-07-03	146.63	147.76	146.63	147.76	147.76	1,068
2023-06-30	146.88	147.32	146.75	147.25	147.25	856
2023-06-29	146.24	146.24	144.27	145.71	145.71	638
2023-06-28	147.33	148.77	146.64	146.64	146.64	912
2023-06-27	144.36	146.20	143.90	146.20	146.20	633
2023-06-26	141.86	144.40	141.86	144.40	144.40	2,206
2023-06-23	140.62	141.98	140.20	141.98	141.98	567
2023-06-22	140.46	141.25	140.29	141.03	141.03	42,077
2023-06-21	139.03	140.87	139.03	140.05	140.05	3,191
2023-06-20	138.58	139.32	137.64	139.15	139.15	2,759
2023-06-19	138.30	138.30	138.30	138.30	138.30	8

← NewerPage 14 of 21 · 1,239 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.