Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	135.82	138.43	135.82	138.29	138.29	616
2023-06-15	136.31	137.64	136.05	136.92	136.92	696
2023-06-14	136.33	136.85	135.13	135.13	135.13	645
2023-06-13	136.15	137.16	136.15	136.87	136.87	398
2023-06-12	133.83	135.75	133.83	135.73	135.73	279
2023-06-09	133.06	133.09	132.27	133.09	133.09	189
2023-06-08	132.82	133.16	132.79	133.16	133.16	109
2023-06-07	136.26	136.52	131.74	133.36	133.36	717
2023-06-06	136.89	137.14	135.79	135.79	135.79	232
2023-06-05	136.88	138.98	136.88	137.57	137.57	936
2023-06-02	137.83	139.00	135.68	136.82	136.82	587
2023-06-01	137.59	138.10	137.38	137.51	137.51	556
2023-05-31	137.18	137.70	136.59	137.22	137.22	523
2023-05-30	139.60	139.81	138.00	138.00	138.00	395
2023-05-26	136.94	138.60	136.94	138.44	138.44	783
2023-05-25	136.86	137.15	134.74	135.25	135.25	1,513
2023-05-24	135.53	136.92	135.53	135.99	135.99	1,677
2023-05-23	136.91	136.91	135.44	135.47	135.47	302
2023-05-22	138.86	138.86	136.75	136.97	136.97	265
2023-05-19	140.20	141.00	136.02	136.58	136.58	632
2023-05-18	137.17	141.40	136.35	140.32	140.32	4,760
2023-05-17	123.50	125.09	122.96	124.12	124.12	1,225
2023-05-16	123.77	124.03	122.76	123.67	123.67	178
2023-05-15	125.29	125.88	123.81	125.34	125.34	2,376
2023-05-12	125.85	126.00	125.09	125.50	125.50	7,676
2023-05-11	125.23	127.24	125.22	125.76	125.76	2,245
2023-05-10	126.27	126.27	123.89	123.89	123.89	641
2023-05-09	125.40	125.49	124.90	125.14	125.14	817
2023-05-05	120.22	123.29	120.22	123.25	123.25	67
2023-05-04	122.52	122.52	120.23	120.78	120.78	866
2023-05-03	121.93	123.33	121.93	123.05	123.05	166
2023-05-02	123.68	123.68	120.70	121.85	121.85	413
2023-04-28	123.70	124.15	123.70	124.15	124.15	635
2023-04-27	122.71	123.13	122.71	123.13	123.13	275
2023-04-26	125.90	125.90	121.61	121.81	121.81	1,024
2023-04-25	127.13	128.23	127.13	127.27	127.27	956
2023-04-24	124.32	126.14	124.32	126.14	126.14	1,116
2023-04-21	125.16	125.25	125.01	125.01	125.01	445
2023-04-20	122.90	125.00	122.90	124.52	124.52	454
2023-04-19	123.58	123.64	123.28	123.64	123.64	280
2023-04-18	124.18	124.57	123.64	124.57	124.57	144
2023-04-17	123.00	124.25	123.00	124.25	124.25	190
2023-04-14	122.00	122.72	121.82	122.72	122.72	869
2023-04-13	120.70	122.86	120.70	122.02	122.02	796
2023-04-12	119.40	120.91	118.74	120.62	120.62	1,916
2023-04-11	120.73	121.42	120.45	121.00	121.00	669
2023-04-06	120.50	120.95	120.24	120.24	120.24	5
2023-04-05	121.34	121.34	119.81	119.92	119.92	281
2023-04-04	119.12	121.00	119.12	121.00	121.00	34,609
2023-04-03	118.78	119.17	118.11	119.17	119.17	228
2023-03-31	117.81	119.39	117.81	119.39	119.39	171
2023-03-30	116.56	117.21	116.56	117.21	117.21	29
2023-03-29	116.38	116.55	115.68	116.55	116.55	330
2023-03-28	116.31	116.31	115.00	115.00	115.00	350
2023-03-27	117.88	117.88	116.53	116.53	116.53	508
2023-03-24	119.33	120.00	117.75	118.03	118.03	297
2023-03-23	113.56	118.53	113.56	116.11	116.11	1,787
2023-03-22	118.14	118.14	115.09	115.09	115.09	954
2023-03-21	116.73	118.34	116.02	118.34	118.34	488
2023-03-20	115.45	116.67	115.45	116.34	116.34	553

← NewerPage 15 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.