Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	124.87	128.38	124.87	127.72	127.72	286
2022-06-17	125.50	125.93	124.14	125.92	125.92	6
2022-06-16	123.18	124.63	122.79	124.63	124.63	106
2022-06-15	122.15	125.57	122.15	125.53	125.53	209
2022-06-14	124.21	124.53	120.58	121.48	121.48	753
2022-06-13	125.77	126.22	122.93	124.04	124.04	123
2022-06-10	126.60	127.96	125.72	127.53	127.53	768
2022-06-09	131.40	133.39	130.32	130.87	130.87	575
2022-06-08	132.00	132.80	131.54	131.54	131.54	2,039
2022-06-07	125.58	134.58	125.58	130.09	130.09	226
2022-06-06	127.87	128.24	126.56	127.44	127.44	373
2022-06-01	124.86	125.87	122.73	123.99	123.99	941
2022-05-31	127.69	127.97	124.35	124.35	124.35	238
2022-05-27	123.91	127.34	123.50	126.73	126.73	416
2022-05-26	122.36	123.12	121.26	123.12	123.12	153
2022-05-25	121.40	121.81	119.58	120.89	120.89	798
2022-05-24	121.32	124.80	121.32	124.49	124.49	978
2022-05-23	115.21	122.49	114.44	122.40	122.40	1,521
2022-05-20	119.24	120.96	116.77	117.92	117.92	244
2022-05-19	122.40	126.89	121.98	121.98	121.98	164
2022-05-18	120.76	123.72	120.76	123.25	123.25	191
2022-05-17	119.90	123.68	119.20	123.68	123.68	2,268
2022-05-16	110.24	111.97	109.05	110.34	110.34	749
2022-05-13	107.63	110.58	107.63	109.00	109.00	4,225
2022-05-12	103.79	107.39	103.42	107.39	107.39	117
2022-05-11	103.32	110.24	103.32	106.51	106.51	2,935
2022-05-10	107.52	107.58	102.22	106.44	106.44	984
2022-05-09	112.00	112.00	105.98	106.22	106.22	484
2022-05-06	119.68	119.68	114.91	114.91	114.91	382
2022-05-05	123.32	123.39	118.85	118.99	118.99	53
2022-05-04	122.90	122.90	120.85	121.64	121.64	6
2022-05-03	121.67	123.19	121.04	123.19	123.19	3
2022-04-29	122.90	122.97	121.66	121.66	121.66	147
2022-04-28	123.19	123.64	122.20	123.40	123.40	325
2022-04-27	125.01	125.01	123.28	123.28	123.28	7,557
2022-04-26	132.11	132.15	125.26	127.87	127.87	236
2022-04-25	136.17	136.17	131.40	131.61	131.61	320
2022-04-22	131.99	135.47	131.81	135.47	135.47	25,182
2022-04-21	137.63	137.63	132.21	133.00	133.00	191
2022-04-20	139.85	140.13	137.73	138.85	138.85	32
2022-04-19	134.67	139.78	134.67	139.78	139.78	86,161
2022-04-14	139.11	139.19	137.31	138.94	138.94	1,083
2022-04-13	138.77	139.12	137.07	139.12	139.12	1
2022-04-12	140.53	142.51	139.99	139.99	139.99	24,632
2022-04-11	140.70	142.09	140.00	140.99	140.99	567
2022-04-08	142.49	143.77	140.55	141.03	141.03	196
2022-04-07	147.48	148.37	143.12	143.60	143.60	309
2022-04-06	151.09	151.36	146.01	146.57	146.57	6,804
2022-04-05	153.54	155.34	151.90	151.90	151.90	333
2022-04-04	152.76	155.27	151.30	154.16	154.16	4,761
2022-04-01	155.58	155.58	153.69	153.69	153.69	225
2022-03-31	156.17	157.65	154.97	156.58	156.58	172
2022-03-30	158.77	159.20	157.53	157.53	157.53	139
2022-03-29	158.34	158.70	157.63	158.26	158.26	8
2022-03-28	154.66	155.87	153.44	155.87	155.87	340
2022-03-25	150.95	153.50	149.66	153.50	153.50	28
2022-03-24	150.31	150.87	149.03	149.03	149.03	835
2022-03-23	150.95	151.80	150.03	150.89	150.89	26,351
2022-03-22	151.44	154.52	151.44	154.15	154.15	21,231
2022-03-21	150.69	150.69	150.69	150.69	150.69	57

← NewerPage 19 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.