Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	127.55	127.55	122.35	123.16	123.16	371
2022-09-15	127.86	129.84	127.86	129.24	129.24	3
2022-09-14	126.65	127.94	126.58	127.79	127.79	42
2022-09-13	126.19	128.66	126.19	128.66	128.66	64
2022-09-12	127.64	130.47	127.64	128.93	128.93	274
2022-09-09	126.03	127.05	123.39	127.05	127.05	121
2022-09-08	119.82	120.17	118.06	118.06	118.06	125
2022-09-07	118.37	119.46	117.94	119.46	119.46	1,726
2022-09-06	117.34	119.42	117.34	118.80	118.80	119
2022-09-02	121.77	121.77	119.20	119.64	119.64	176
2022-09-01	121.23	121.23	118.41	119.31	119.31	3,724
2022-08-31	124.42	124.45	122.77	122.77	122.77	926
2022-08-30	124.14	124.14	122.30	122.30	122.30	339
2022-08-26	127.42	129.34	127.42	128.02	128.02	231
2022-08-25	123.60	124.75	123.58	124.75	124.75	1,566
2022-08-24	124.61	125.35	123.85	125.04	125.04	75
2022-08-23	124.58	124.62	124.05	124.62	124.62	275
2022-08-22	126.87	126.87	124.58	125.78	125.78	39
2022-08-19	128.83	129.81	128.07	128.07	128.07	4,705
2022-08-18	132.41	132.55	131.60	131.60	131.60	279
2022-08-17	134.31	135.59	132.18	133.34	133.34	520
2022-08-16	126.02	136.10	126.02	136.10	136.10	1,533
2022-08-15	123.28	128.71	123.28	127.29	127.29	96
2022-08-12	121.42	122.31	120.93	122.31	122.31	370
2022-08-11	125.24	125.24	121.51	121.84	121.84	598
2022-08-10	122.84	124.07	122.08	124.07	124.07	283
2022-08-09	121.22	123.12	118.37	120.33	120.33	678
2022-08-08	126.40	129.29	125.87	126.10	126.10	133
2022-08-05	126.58	126.96	125.39	125.93	125.93	160
2022-08-04	130.32	130.32	126.74	127.60	127.60	71
2022-08-03	127.48	129.24	127.48	129.24	129.24	33
2022-08-02	126.99	128.86	126.44	128.86	128.86	10
2022-08-01	132.29	132.29	127.01	129.01	129.01	51
2022-07-29	129.47	132.00	129.47	131.96	131.96	62
2022-07-28	130.47	131.56	130.24	130.67	130.67	229
2022-07-27	130.51	131.64	130.37	130.37	130.37	14
2022-07-26	130.72	131.16	130.57	130.82	130.82	30
2022-07-25	129.90	130.98	129.74	130.56	130.56	9
2022-07-22	131.56	132.86	130.97	130.97	130.97	114
2022-07-21	129.48	130.95	129.48	130.95	130.95	292
2022-07-20	128.72	129.46	128.33	128.95	128.95	29
2022-07-19	125.02	127.76	125.02	127.76	127.76	39
2022-07-18	124.79	125.25	124.79	125.04	125.04	172
2022-07-15	123.43	124.71	123.43	124.33	124.33	222
2022-07-14	120.07	121.60	119.59	121.60	121.60	11
2022-07-13	120.25	121.22	119.16	121.22	121.22	563
2022-07-12	122.57	122.97	121.17	122.97	122.97	275
2022-07-11	124.78	124.78	122.01	124.01	124.01	3,466
2022-07-08	126.20	126.24	123.78	123.80	123.80	1,755
2022-07-07	125.24	126.56	125.24	126.43	126.43	40
2022-07-06	127.35	127.35	125.57	125.60	125.60	3,563
2022-07-05	123.39	126.67	122.43	126.47	126.47	180
2022-07-01	122.78	123.83	122.65	123.58	123.58	26
2022-06-30	122.79	124.28	121.70	123.09	123.09	420
2022-06-29	126.18	126.18	123.53	125.31	125.31	65,341
2022-06-28	129.99	129.99	126.63	127.29	127.29	456
2022-06-27	133.14	133.14	128.25	128.25	128.25	336
2022-06-24	130.66	132.97	130.66	132.69	132.69	187
2022-06-23	130.05	131.35	128.77	129.93	129.93	114
2022-06-22	127.95	129.75	127.95	128.85	128.85	307

← NewerPage 18 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.