Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 170.80 | 178.19 | 170.80 | 177.93 | 177.93 | 163 |
| 2021-12-16 | 171.15 | 172.52 | 170.24 | 170.24 | 170.24 | 527 |
| 2021-12-15 | 164.98 | 167.90 | 164.98 | 166.58 | 166.58 | 1,213 |
| 2021-12-14 | 165.71 | 167.12 | 164.00 | 165.95 | 165.95 | 133 |
| 2021-12-13 | 166.90 | 166.90 | 164.25 | 166.15 | 166.15 | 87 |
| 2021-12-10 | 166.38 | 166.74 | 163.98 | 164.82 | 164.82 | 79,785 |
| 2021-12-09 | 170.40 | 172.71 | 167.85 | 167.85 | 167.85 | 30 |
| 2021-12-08 | 168.01 | 168.32 | 166.40 | 168.32 | 168.32 | 1 |
| 2021-12-07 | 167.19 | 167.66 | 167.19 | 167.66 | 167.66 | 21 |
| 2021-12-06 | 165.69 | 165.69 | 162.50 | 162.50 | 162.50 | 59 |
| 2021-12-03 | 163.16 | 164.48 | 160.69 | 164.48 | 164.48 | 24 |
| 2021-12-02 | 160.59 | 162.78 | 159.54 | 161.87 | 161.87 | 300 |
| 2021-12-01 | 167.94 | 167.94 | 163.80 | 163.83 | 163.83 | 83 |
| 2021-11-30 | 170.88 | 171.75 | 167.36 | 167.78 | 167.78 | 138 |
| 2021-11-29 | 171.55 | 171.55 | 164.80 | 170.43 | 170.43 | 111 |
| 2021-11-26 | 166.74 | 170.51 | 166.31 | 170.49 | 170.49 | 683 |
| 2021-11-24 | 165.58 | 165.58 | 162.56 | 164.12 | 164.12 | 34 |
| 2021-11-23 | 164.16 | 165.52 | 163.13 | 163.43 | 163.43 | 449 |
| 2021-11-22 | 170.06 | 170.57 | 164.75 | 166.23 | 166.23 | 170 |
| 2021-11-19 | 175.12 | 176.77 | 172.66 | 172.66 | 172.66 | 62 |
| 2021-11-18 | 177.27 | 177.27 | 171.68 | 171.68 | 171.68 | 890 |
| 2021-11-17 | 179.69 | 180.11 | 177.75 | 177.86 | 177.86 | 42,993 |
| 2021-11-16 | 178.46 | 181.37 | 178.29 | 178.91 | 178.91 | 217 |
| 2021-11-15 | 184.73 | 185.11 | 175.04 | 177.79 | 177.79 | 1,308 |
| 2021-11-12 | 188.85 | 189.27 | 185.50 | 189.27 | 189.27 | 863 |
| 2021-11-11 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | 20 |
| 2021-11-10 | 184.98 | 186.29 | 181.99 | 181.99 | 181.99 | 769 |
| 2021-11-09 | 187.53 | 189.45 | 185.61 | 188.02 | 188.02 | 481 |
| 2021-11-08 | 187.20 | 187.50 | 182.04 | 183.61 | 183.61 | 121 |
| 2021-11-05 | 192.82 | 195.05 | 186.22 | 187.12 | 187.12 | 797 |
| 2021-11-04 | 188.86 | 192.37 | 188.07 | 191.23 | 191.23 | 1,471 |
| 2021-11-03 | 180.75 | 184.50 | 180.11 | 183.88 | 183.88 | 184 |
| 2021-11-02 | 183.58 | 184.00 | 182.44 | 183.62 | 183.62 | 357 |
| 2021-11-01 | 181.03 | 184.85 | 181.03 | 184.02 | 184.02 | 102 |
| 2021-10-29 | 182.55 | 182.98 | 180.87 | 180.89 | 180.89 | 60 |
| 2021-10-28 | 180.29 | 181.44 | 177.92 | 179.64 | 179.64 | 205 |
| 2021-10-27 | 182.66 | 182.99 | 180.21 | 180.73 | 180.73 | 58 |
| 2021-10-26 | 183.10 | 184.26 | 182.32 | 182.32 | 182.32 | 775 |
| 2021-10-25 | 181.89 | 182.75 | 179.92 | 182.75 | 182.75 | 8 |
| 2021-10-22 | 181.76 | 181.83 | 179.14 | 181.80 | 181.80 | 183 |
| 2021-10-21 | 173.93 | 179.67 | 173.50 | 179.67 | 179.67 | 162 |
| 2021-10-20 | 172.14 | 174.03 | 172.14 | 173.30 | 173.30 | 811 |
| 2021-10-19 | 172.38 | 172.99 | 171.18 | 172.76 | 172.76 | 625 |
| 2021-10-18 | 170.69 | 172.69 | 169.87 | 172.60 | 172.60 | 42 |
| 2021-10-15 | 169.75 | 172.44 | 169.75 | 171.42 | 171.42 | 21 |
| 2021-10-14 | 171.71 | 171.71 | 168.79 | 170.24 | 170.24 | 1,966 |
← NewerPage 21 of 21 · 1,246 trading days
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.