Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 222.87 | 231.40 | 218.67 | 224.00 | 224.00 | 7,878 |
| 2026-05-05 | 226.20 | 231.71 | 221.84 | 223.44 | 223.44 | 7,973 |
| 2026-05-04 | 218.88 | 225.94 | 215.00 | 217.64 | 217.64 | 13,542 |
| 2026-05-01 | 214.50 | 217.82 | 211.57 | 215.97 | 215.97 | 4,126 |
| 2026-04-30 | 214.35 | 219.00 | 211.27 | 213.73 | 213.73 | 4,257 |
| 2026-04-29 | 215.80 | 217.90 | 209.19 | 213.51 | 213.51 | 4,255 |
| 2026-04-28 | 214.00 | 217.61 | 210.00 | 213.73 | 213.73 | 4,654 |
| 2026-04-27 | 211.30 | 216.48 | 206.78 | 214.93 | 214.93 | 13,550 |
| 2026-04-24 | 210.92 | 216.96 | 207.13 | 209.31 | 209.31 | 5,428 |
| 2026-04-23 | 218.01 | 220.25 | 206.28 | 208.52 | 208.52 | 12,224 |
| 2026-04-22 | 220.00 | 222.20 | 216.00 | 217.59 | 217.59 | 4,904 |
| 2026-04-21 | 217.68 | 220.50 | 213.25 | 217.23 | 217.23 | 8,578 |
| 2026-04-20 | 212.13 | 216.66 | 210.00 | 216.17 | 216.17 | 8,389 |
| 2026-04-17 | 214.49 | 219.75 | 210.00 | 213.54 | 213.54 | 6,048 |
| 2026-04-16 | 215.45 | 220.00 | 213.00 | 213.48 | 213.48 | 11,401 |
| 2026-04-15 | 205.46 | 213.40 | 204.01 | 213.17 | 213.17 | 10,818 |
| 2026-04-14 | 202.10 | 207.97 | 200.00 | 205.48 | 205.48 | 7,399 |
| 2026-04-13 | 196.16 | 202.24 | 195.00 | 201.65 | 201.65 | 6,872 |
| 2026-04-10 | 199.48 | 204.11 | 194.53 | 195.47 | 195.47 | 8,184 |
| 2026-04-09 | 202.36 | 207.46 | 198.04 | 198.26 | 198.26 | 5,232 |
| 2026-04-08 | 202.87 | 208.93 | 198.56 | 203.08 | 203.08 | 5,361 |
| 2026-04-07 | 196.64 | 203.00 | 193.88 | 197.29 | 197.29 | 3,806 |
| 2026-04-02 | 196.50 | 202.99 | 193.50 | 200.61 | 200.61 | 21,801 |
| 2026-04-01 | 198.65 | 204.46 | 196.33 | 198.53 | 198.53 | 4,259 |
| 2026-03-31 | 192.36 | 198.60 | 189.68 | 197.72 | 197.72 | 3,569 |
| 2026-03-30 | 189.65 | 195.68 | 187.65 | 194.37 | 194.37 | 7,924 |
| 2026-03-27 | 196.80 | 198.00 | 187.63 | 189.49 | 189.49 | 7,655 |
| 2026-03-26 | 193.33 | 197.26 | 189.95 | 195.01 | 195.01 | 6,079 |
| 2026-03-25 | 194.15 | 199.80 | 188.20 | 191.89 | 191.89 | 9,277 |
| 2026-03-24 | 200.15 | 204.48 | 191.95 | 192.37 | 192.37 | 9,033 |
| 2026-03-23 | 200.00 | 210.00 | 195.80 | 201.49 | 201.49 | 4,904 |
| 2026-03-20 | 202.13 | 206.52 | 195.19 | 200.06 | 200.06 | 5,346 |
| 2026-03-19 | 204.22 | 207.00 | 199.51 | 202.27 | 202.27 | 5,847 |
| 2026-03-18 | 207.55 | 210.50 | 202.29 | 204.96 | 204.96 | 2,934 |
| 2026-03-17 | 208.01 | 213.06 | 205.00 | 207.06 | 207.06 | 11,093 |
| 2026-03-16 | 209.44 | 212.37 | 204.66 | 208.14 | 208.14 | 3,074 |
| 2026-03-13 | 210.00 | 211.00 | 194.00 | 209.15 | 209.15 | 3,947 |
| 2026-03-12 | 210.00 | 213.23 | 207.00 | 209.46 | 209.46 | 2,947 |
| 2026-03-11 | 210.85 | 214.00 | 203.94 | 209.90 | 209.90 | 2,382 |
| 2026-03-10 | 214.50 | 219.80 | 207.03 | 210.36 | 210.36 | 4,071 |
| 2026-03-09 | 207.90 | 213.57 | 198.00 | 211.87 | 211.87 | 6,014 |
| 2026-03-06 | 213.31 | 215.50 | 207.88 | 210.26 | 210.26 | 6,131 |
| 2026-03-05 | 217.03 | 220.00 | 210.39 | 212.43 | 212.43 | 3,116 |
| 2026-03-04 | 216.06 | 221.82 | 211.04 | 215.15 | 215.15 | 6,203 |
| 2026-03-03 | 212.94 | 221.00 | 207.00 | 220.56 | 220.56 | 6,860 |
| 2026-03-02 | 209.85 | 216.00 | 205.00 | 215.06 | 215.06 | 7,552 |
| 2026-02-27 | 213.15 | 215.00 | 207.88 | 212.99 | 212.99 | 5,058 |
| 2026-02-26 | 207.54 | 214.20 | 204.30 | 212.28 | 212.28 | 8,685 |
| 2026-02-25 | 204.75 | 209.12 | 201.35 | 206.56 | 206.56 | 8,557 |
| 2026-02-24 | 196.51 | 203.19 | 192.01 | 202.57 | 202.57 | 6,166 |
| 2026-02-23 | 200.88 | 205.40 | 194.00 | 196.59 | 196.59 | 6,825 |
| 2026-02-20 | 202.03 | 203.90 | 195.75 | 200.05 | 200.05 | 4,000 |
| 2026-02-19 | 200.48 | 204.57 | 197.38 | 202.98 | 202.98 | 5,682 |
| 2026-02-18 | 196.00 | 200.00 | 193.95 | 199.70 | 199.70 | 5,643 |
| 2026-02-17 | 198.80 | 205.00 | 191.94 | 194.46 | 194.46 | 10,443 |
| 2026-02-16 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 169 |
| 2026-02-13 | 192.30 | 195.00 | 188.60 | 192.60 | 192.60 | 19,152 |
| 2026-02-12 | 205.00 | 207.00 | 190.40 | 191.53 | 191.53 | 13,722 |
| 2026-02-11 | 213.30 | 215.00 | 199.57 | 204.60 | 204.60 | 10,485 |
| 2026-02-10 | 206.00 | 214.85 | 205.65 | 211.64 | 211.64 | 12,005 |
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.