Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	106.00	106.48	104.98	104.98	104.98	39
2022-12-12	100.73	100.73	100.73	100.73	100.73	493
2022-12-09	101.02	101.43	100.82	101.39	101.39	138
2022-12-08	98.670	100.59	98.670	100.59	100.59	16
2022-12-07	101.76	101.76	99.905	99.910	99.910	340
2022-12-06	106.92	106.92	102.56	102.56	102.56	635
2022-12-05	109.03	109.08	107.32	107.32	107.32	588
2022-12-02	105.78	106.89	105.78	106.89	106.89	51
2022-12-01	106.21	106.21	104.93	105.02	105.02	149
2022-11-30	101.28	103.33	100.55	103.33	103.33	450
2022-11-29	101.49	101.49	100.76	101.00	101.00	54
2022-11-28	102.39	102.77	100.64	100.65	100.65	39
2022-11-25	102.47	103.57	102.41	102.78	102.78	240
2022-11-23	100.73	101.88	100.73	101.88	101.88	84
2022-11-22	97.090	99.080	96.080	97.430	97.430	3,686
2022-11-21	98.030	98.770	96.545	97.760	97.760	425
2022-11-18	100.98	101.02	99.064	99.200	99.200	673
2022-11-17	98.010	99.560	97.590	99.530	99.530	516
2022-11-16	100.68	102.40	100.68	101.77	101.77	20,414
2022-11-15	102.77	102.88	99.520	99.520	99.520	279
2022-11-14	102.24	103.50	100.83	100.83	100.83	60
2022-11-11	98.950	103.78	98.300	102.95	102.95	752
2022-11-10	98.780	99.260	96.800	96.995	96.995	191
2022-11-09	94.240	94.490	93.030	93.570	93.570	63
2022-11-08	91.980	98.900	91.690	92.050	92.050	1,979
2022-11-07	106.90	109.00	106.90	109.00	109.00	336
2022-11-04	111.51	111.63	108.03	109.52	109.52	75
2022-11-03	113.55	114.02	110.72	111.45	111.45	2,841
2022-11-02	115.07	117.04	113.36	116.40	116.40	154
2022-11-01	120.44	121.08	116.96	116.99	116.99	372
2022-10-31	123.37	123.37	118.05	118.65	118.65	219
2022-10-28	122.74	123.48	122.74	123.35	123.35	63
2022-10-27	123.64	124.49	121.71	123.05	123.05	543
2022-10-26	123.51	125.82	123.51	123.88	123.88	19
2022-10-25	123.94	124.72	123.57	124.62	124.62	3
2022-10-24	125.44	125.81	120.81	123.67	123.67	17
2022-10-21	122.86	125.27	121.87	125.27	125.27	341
2022-10-20	123.08	126.48	123.08	124.97	124.97	103
2022-10-19	120.12	121.30	120.01	120.45	120.45	132
2022-10-18	121.05	121.58	119.54	121.58	121.58	117
2022-10-17	119.64	119.97	118.50	118.50	118.50	28
2022-10-14	120.05	120.36	118.69	118.72	118.72	285
2022-10-13	114.03	117.99	114.03	117.99	117.99	156
2022-10-12	116.62	119.75	115.09	117.61	117.61	4,039
2022-10-11	117.55	117.55	112.81	115.00	115.00	14
2022-10-10	119.83	120.54	117.43	118.31	118.31	171
2022-10-07	118.75	121.38	118.75	120.10	120.10	2,283
2022-10-06	120.99	121.82	119.58	120.25	120.25	468
2022-10-05	115.03	116.13	114.13	116.13	116.13	35
2022-10-04	114.78	116.79	114.78	116.11	116.11	572
2022-10-03	109.58	112.84	109.35	112.71	112.71	347
2022-09-30	109.53	111.83	109.53	109.96	109.96	27
2022-09-29	112.63	112.63	109.92	109.93	109.93	101
2022-09-28	110.27	112.51	109.78	112.34	112.34	63
2022-09-27	110.66	111.81	109.29	109.29	109.29	5,126
2022-09-26	109.75	111.37	106.84	107.52	107.52	214
2022-09-23	113.70	113.70	107.49	109.17	109.17	364
2022-09-22	117.92	117.92	114.96	115.48	115.48	6,733
2022-09-21	121.69	121.69	119.38	120.52	120.52	3,306
2022-09-20	124.29	124.41	123.03	123.31	123.31	79

← NewerPage 17 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.