Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	116.00	116.00	114.63	114.73	114.73	4,670
2023-03-16	113.31	115.24	113.31	115.24	115.24	86,694
2023-03-15	112.22	113.68	112.22	113.68	113.68	355
2023-03-14	112.57	115.00	112.14	115.00	115.00	213
2023-03-13	110.19	112.13	109.37	112.13	112.13	220
2023-03-10	112.44	112.63	110.00	110.04	110.04	381
2023-03-09	116.59	117.01	113.37	113.37	113.37	304
2023-03-08	116.37	116.63	116.37	116.63	116.63	40
2023-03-07	118.04	119.20	117.32	117.32	117.32	224
2023-03-06	116.92	118.75	116.92	117.51	117.51	273
2023-03-03	116.70	116.93	115.93	116.79	116.79	335
2023-03-02	111.76	114.44	111.15	114.44	114.44	330
2023-03-01	110.09	110.11	108.99	109.90	109.90	919
2023-02-28	110.32	110.60	110.32	110.60	110.60	60
2023-02-27	109.91	110.89	109.72	110.89	110.89	122
2023-02-24	108.97	109.59	108.28	109.56	109.56	172
2023-02-23	111.49	111.63	109.55	110.10	110.10	136
2023-02-22	112.20	112.20	111.28	111.78	111.78	281
2023-02-21	112.47	112.47	111.14	111.31	111.31	3,149
2023-02-17	111.29	111.60	111.29	111.54	111.54	291
2023-02-16	114.73	115.15	113.73	113.73	113.73	4,434
2023-02-15	111.85	113.90	111.85	113.90	113.90	10
2023-02-14	109.71	110.23	109.07	109.07	109.07	126
2023-02-13	111.16	111.16	110.81	110.93	110.93	311
2023-02-10	110.32	110.32	109.93	109.93	109.93	29
2023-02-09	111.53	112.47	111.53	112.47	112.47	101
2023-02-08	111.10	111.10	110.85	110.89	110.89	63
2023-02-07	106.87	115.12	106.47	111.70	111.70	1,163
2023-02-06	106.44	106.44	104.30	104.92	104.92	884
2023-02-03	112.40	112.40	111.43	111.71	111.71	156
2023-02-02	113.05	113.80	113.05	113.37	113.37	426
2023-02-01	111.17	111.19	109.77	110.64	110.64	589
2023-01-31	112.53	112.79	112.53	112.79	112.79	103
2023-01-30	114.01	114.01	114.01	114.01	114.01	14
2023-01-27	113.87	114.95	113.87	114.95	114.95	22
2023-01-26	112.12	112.12	110.91	110.91	110.91	712
2023-01-25	109.66	111.36	109.66	110.63	110.63	284
2023-01-24	111.01	111.01	111.01	111.01	111.01	53
2023-01-23	107.07	110.78	107.07	110.49	110.49	155
2023-01-20	103.42	106.37	103.42	106.37	106.37	141
2023-01-19	102.73	102.73	102.38	102.38	102.38	157
2023-01-18	105.15	105.75	104.29	104.29	104.29	32
2023-01-17	105.03	105.55	103.43	104.88	104.88	48,738
2023-01-13	103.46	104.40	103.34	103.79	103.79	157
2023-01-11	105.22	106.82	105.19	105.26	105.26	162
2023-01-10	105.11	105.11	105.11	105.11	105.11	158
2023-01-09	105.91	106.28	105.91	106.28	106.28	2
2023-01-06	104.24	104.24	104.22	104.22	104.22	394
2023-01-05	106.77	106.77	105.82	106.75	106.75	895
2023-01-04	104.13	107.68	104.13	107.10	107.10	151
2023-01-03	105.51	105.96	102.64	102.67	102.67	846
2022-12-30	100.04	102.58	100.04	102.40	102.40	227
2022-12-29	101.49	101.49	101.49	101.49	101.49	53
2022-12-28	99.240	99.240	99.010	99.010	99.010	29
2022-12-21	97.775	99.040	97.775	99.040	99.040	41
2022-12-20	97.370	99.210	97.370	98.910	98.910	102
2022-12-19	100.30	100.30	98.460	98.785	98.785	606
2022-12-16	100.48	100.48	100.48	100.48	100.48	31
2022-12-15	102.86	102.86	102.86	102.86	102.86	32
2022-12-14	104.87	106.36	104.87	106.15	106.15	22

← NewerPage 16 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.