Take-Two Interactive Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	149.53	153.03	149.11	151.30	151.30	41
2022-03-17	146.44	149.66	146.21	148.70	148.70	27
2022-03-16	143.57	147.19	142.25	147.19	147.19	940
2022-03-15	141.00	141.50	135.17	141.50	141.50	728
2022-03-14	155.07	155.07	142.64	142.79	142.79	2,299
2022-03-11	155.95	155.95	154.68	154.69	154.69	10
2022-03-10	157.98	158.23	155.68	156.33	156.33	17,535
2022-03-09	157.62	160.27	157.61	160.27	160.27	318
2022-03-08	155.00	157.36	153.21	157.36	157.36	729
2022-03-07	157.67	160.27	157.67	160.27	160.27	142
2022-03-04	158.37	158.37	156.72	157.00	157.00	3,914
2022-03-03	160.20	160.20	157.87	157.87	157.87	186
2022-03-02	161.28	161.28	159.52	160.99	160.99	3,141
2022-03-01	162.88	163.21	160.00	160.51	160.51	815
2022-02-28	162.47	163.91	162.15	163.74	163.74	392
2022-02-25	165.25	166.43	161.31	162.83	162.83	511
2022-02-24	152.01	159.75	151.86	159.70	159.70	343
2022-02-23	158.84	160.57	158.84	160.57	160.57	1,176
2022-02-22	158.54	158.63	157.54	158.63	158.63	1,174
2022-02-18	162.53	162.53	159.23	160.01	160.01	358
2022-02-17	165.94	165.94	163.37	164.10	164.10	37
2022-02-16	168.25	168.25	163.12	166.55	166.55	352
2022-02-15	167.29	169.97	167.29	169.42	169.42	71
2022-02-14	171.79	171.79	169.98	169.98	169.98	9
2022-02-11	173.90	174.54	172.36	172.36	172.36	37
2022-02-10	170.42	177.40	168.02	175.07	175.07	301
2022-02-09	173.07	173.15	169.77	171.73	171.73	41
2022-02-08	170.20	177.99	169.59	173.57	173.57	234
2022-02-07	175.56	176.16	173.75	175.17	175.17	1,802
2022-02-04	161.54	173.27	160.17	172.98	172.98	1,632
2022-02-03	162.34	165.48	162.34	163.55	163.55	1,009
2022-02-02	159.43	165.78	159.43	165.09	165.09	44
2022-02-01	163.24	164.85	158.53	159.27	159.27	773
2022-01-31	159.08	164.29	159.08	164.12	164.12	788
2022-01-28	157.63	157.98	155.55	156.33	156.33	409
2022-01-27	157.49	158.79	157.00	157.12	157.12	271
2022-01-26	158.18	159.50	158.18	159.20	159.20	1,612
2022-01-25	161.16	164.74	159.12	159.12	159.12	137
2022-01-24	159.32	163.49	157.70	161.54	161.54	461
2022-01-21	164.52	168.73	164.46	168.71	168.71	364
2022-01-20	164.45	168.14	164.35	167.12	167.12	93
2022-01-19	158.25	167.12	155.18	167.02	167.02	7,516
2022-01-18	157.36	159.81	155.60	155.83	155.83	6,744
2022-01-14	154.92	154.92	149.44	151.88	151.88	562
2022-01-13	156.64	156.64	154.08	154.86	154.86	148
2022-01-12	149.65	157.47	149.65	156.88	156.88	2,041
2022-01-11	144.19	148.22	141.40	147.95	147.95	2,132
2022-01-10	148.00	164.60	138.28	140.84	140.84	2,933
2022-01-07	162.79	165.28	162.10	164.81	164.81	642
2022-01-06	171.85	171.85	167.61	168.96	168.96	16,466
2022-01-05	181.31	182.00	172.87	172.87	172.87	800
2022-01-04	179.32	180.86	175.54	180.84	180.84	41
2021-12-31	180.05	180.05	180.05	180.05	180.05	50
2021-12-30	181.42	181.42	180.01	181.35	181.35	49
2021-12-29	178.62	180.00	178.62	179.99	179.99	24
2021-12-24	177.96	177.96	177.96	177.96	177.96	108
2021-12-23	177.94	177.94	176.62	177.71	177.71	234
2021-12-22	180.00	180.00	177.06	177.06	177.06	40
2021-12-21	178.35	179.54	176.52	178.18	178.18	154
2021-12-20	175.74	178.50	172.62	177.53	177.53	790

← NewerPage 20 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.