Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 248.11 | 250.00 | 242.00 | 247.95 | 247.95 | 5,562 |
| 2026-07-28 | 244.00 | 249.81 | 238.02 | 246.78 | 246.78 | 8,680 |
| 2026-07-27 | 232.93 | 241.80 | 231.67 | 241.00 | 241.00 | 9,929 |
| 2026-07-24 | 230.59 | 236.00 | 226.00 | 234.06 | 234.06 | 3,975 |
| 2026-07-23 | 233.96 | 239.63 | 228.50 | 230.68 | 230.68 | 11,356 |
| 2026-07-22 | 235.89 | 239.77 | 232.48 | 233.95 | 233.95 | 7,985 |
| 2026-07-21 | 241.98 | 244.00 | 235.18 | 237.17 | 237.17 | 5,149 |
| 2026-07-20 | 240.51 | 242.00 | 233.00 | 239.62 | 239.62 | 6,776 |
| 2026-07-17 | 240.97 | 243.00 | 232.17 | 238.05 | 238.05 | 8,741 |
| 2026-07-16 | 244.69 | 246.50 | 237.76 | 242.09 | 242.09 | 5,377 |
| 2026-07-15 | 239.89 | 246.34 | 235.00 | 243.22 | 243.22 | 8,793 |
| 2026-07-14 | 243.70 | 249.25 | 231.31 | 238.54 | 238.54 | 11,532 |
| 2026-07-13 | 242.89 | 247.91 | 240.00 | 244.81 | 244.81 | 6,950 |
| 2026-07-10 | 247.00 | 251.96 | 242.00 | 245.32 | 245.32 | 8,813 |
| 2026-07-09 | 254.99 | 255.14 | 246.91 | 247.68 | 247.68 | 12,523 |
| 2026-07-08 | 255.25 | 260.16 | 246.40 | 252.11 | 252.11 | 10,091 |
| 2026-07-07 | 259.94 | 266.00 | 246.00 | 258.41 | 258.41 | 18,380 |
| 2026-07-06 | 257.58 | 258.27 | 248.24 | 256.18 | 256.18 | 12,869 |
| 2026-07-03 | 253.79 | 253.79 | 253.79 | 253.79 | 253.79 | 0 |
| 2026-07-02 | 251.05 | 254.00 | 246.00 | 253.79 | 253.79 | 11,687 |
| 2026-07-01 | 254.00 | 255.00 | 247.50 | 250.95 | 250.95 | 11,036 |
| 2026-06-30 | 247.90 | 252.98 | 241.44 | 250.16 | 250.16 | 22,802 |
| 2026-06-29 | 239.00 | 250.50 | 239.00 | 247.11 | 247.11 | 44,554 |
| 2026-06-26 | 237.80 | 243.80 | 233.00 | 235.59 | 235.59 | 15,620 |
| 2026-06-25 | 245.00 | 246.00 | 230.31 | 233.70 | 233.70 | 32,606 |
| 2026-06-24 | 244.66 | 253.00 | 234.12 | 238.17 | 238.17 | 52,536 |
| 2026-06-23 | 239.57 | 247.74 | 235.00 | 244.85 | 244.85 | 26,605 |
| 2026-06-22 | 241.24 | 251.51 | 237.76 | 239.86 | 239.86 | 51,939 |
| 2026-06-19 | 241.46 | 241.46 | 241.46 | 241.46 | 241.46 | 617 |
| 2026-06-18 | 229.00 | 244.99 | 222.22 | 241.46 | 241.46 | 35,125 |
| 2026-06-17 | 229.54 | 235.00 | 223.20 | 227.98 | 227.98 | 11,181 |
| 2026-06-16 | 215.00 | 224.52 | 213.53 | 224.03 | 224.03 | 10,425 |
| 2026-06-15 | 214.00 | 218.00 | 211.20 | 215.73 | 215.73 | 8,600 |
| 2026-06-12 | 212.48 | 216.49 | 209.01 | 212.08 | 212.08 | 6,096 |
| 2026-06-11 | 210.74 | 214.00 | 206.01 | 213.11 | 213.11 | 8,980 |
| 2026-06-10 | 211.98 | 214.23 | 206.50 | 210.66 | 210.66 | 8,703 |
| 2026-06-09 | 212.75 | 216.49 | 207.96 | 211.17 | 211.17 | 7,248 |
| 2026-06-08 | 214.44 | 220.75 | 208.00 | 210.19 | 210.19 | 15,927 |
| 2026-06-05 | 217.81 | 222.87 | 213.27 | 214.82 | 214.82 | 13,711 |
| 2026-06-04 | 216.50 | 221.99 | 214.00 | 216.99 | 216.99 | 5,336 |
| 2026-06-03 | 222.35 | 229.45 | 214.25 | 216.09 | 216.09 | 14,823 |
| 2026-06-02 | 226.98 | 230.00 | 217.36 | 219.51 | 219.51 | 23,221 |
| 2026-06-01 | 223.60 | 231.40 | 221.32 | 227.37 | 227.37 | 27,988 |
| 2026-05-29 | 219.00 | 227.79 | 211.35 | 226.12 | 226.12 | 11,922 |
| 2026-05-28 | 218.89 | 225.00 | 216.30 | 217.95 | 217.95 | 13,196 |
| 2026-05-27 | 220.57 | 226.65 | 212.89 | 222.77 | 222.77 | 15,812 |
| 2026-05-26 | 229.00 | 233.50 | 220.72 | 222.39 | 222.39 | 23,841 |
| 2026-05-22 | 252.74 | 256.81 | 220.45 | 229.09 | 229.09 | 66,295 |
| 2026-05-21 | 236.71 | 243.40 | 233.80 | 241.20 | 241.20 | 12,210 |
| 2026-05-20 | 237.48 | 244.14 | 232.82 | 235.53 | 235.53 | 10,170 |
| 2026-05-19 | 241.90 | 245.00 | 235.37 | 237.62 | 237.62 | 13,435 |
| 2026-05-18 | 242.01 | 249.00 | 230.00 | 242.55 | 242.55 | 27,612 |
| 2026-05-15 | 245.05 | 248.55 | 240.00 | 246.12 | 246.12 | 17,565 |
| 2026-05-14 | 227.55 | 246.04 | 225.50 | 242.89 | 242.89 | 32,831 |
| 2026-05-13 | 227.00 | 230.00 | 221.72 | 227.81 | 227.81 | 7,528 |
| 2026-05-12 | 221.94 | 228.87 | 220.56 | 226.75 | 226.75 | 13,801 |
| 2026-05-11 | 224.09 | 226.50 | 218.80 | 219.88 | 219.88 | 13,849 |
| 2026-05-08 | 225.00 | 228.00 | 219.50 | 220.93 | 220.93 | 5,691 |
| 2026-05-07 | 222.79 | 229.00 | 220.00 | 224.82 | 224.82 | 7,809 |
| 2026-05-06 | 222.87 | 231.40 | 218.67 | 224.00 | 224.00 | 7,878 |
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.