Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 203.49 | 218.17 | 196.10 | 204.89 | 204.89 | 25,340 |
| 2026-02-06 | 195.97 | 198.83 | 189.44 | 195.16 | 195.16 | 12,020 |
| 2026-02-05 | 205.30 | 208.84 | 192.49 | 194.36 | 194.36 | 9,052 |
| 2026-02-04 | 223.01 | 226.60 | 196.87 | 198.98 | 198.98 | 20,664 |
| 2026-02-03 | 223.32 | 230.00 | 206.61 | 208.26 | 208.26 | 14,559 |
| 2026-02-02 | 219.50 | 231.48 | 218.49 | 223.93 | 223.93 | 13,967 |
| 2026-01-30 | 238.75 | 243.00 | 211.00 | 217.03 | 217.03 | 26,199 |
| 2026-01-29 | 243.66 | 247.60 | 236.00 | 239.77 | 239.77 | 3,267 |
| 2026-01-28 | 243.77 | 248.98 | 242.58 | 243.25 | 243.25 | 2,074 |
| 2026-01-27 | 246.70 | 249.00 | 242.61 | 245.67 | 245.67 | 1,339 |
| 2026-01-26 | 245.38 | 249.00 | 242.40 | 245.99 | 245.99 | 1,957 |
| 2026-01-23 | 242.01 | 245.90 | 238.00 | 244.70 | 244.70 | 1,997 |
| 2026-01-22 | 238.50 | 242.98 | 233.91 | 240.03 | 240.03 | 2,224 |
| 2026-01-21 | 241.24 | 245.40 | 236.01 | 237.07 | 237.07 | 1,425 |
| 2026-01-20 | 240.04 | 244.99 | 235.38 | 239.55 | 239.55 | 2,769 |
| 2026-01-19 | 240.18 | 240.18 | 240.18 | 240.18 | 240.18 | 0 |
| 2026-01-16 | 245.48 | 247.99 | 239.00 | 240.18 | 240.18 | 1,711 |
| 2026-01-15 | 245.87 | 247.00 | 242.64 | 244.37 | 244.37 | 1,455 |
| 2026-01-14 | 247.40 | 250.69 | 242.20 | 243.00 | 243.00 | 1,376 |
| 2026-01-13 | 248.36 | 251.83 | 244.82 | 245.87 | 245.87 | 2,911 |
| 2026-01-12 | 254.00 | 255.15 | 246.05 | 248.50 | 248.50 | 2,318 |
| 2026-01-09 | 252.45 | 257.31 | 249.52 | 249.98 | 249.98 | 3,558 |
| 2026-01-08 | 256.28 | 258.46 | 251.89 | 252.98 | 252.98 | 1,132 |
| 2026-01-07 | 255.01 | 257.99 | 251.50 | 256.80 | 256.80 | 1,328 |
| 2026-01-06 | 257.95 | 258.81 | 252.51 | 253.98 | 253.98 | 1,030 |
| 2026-01-05 | 252.64 | 257.87 | 250.00 | 257.77 | 257.77 | 2,134 |
| 2026-01-02 | 257.56 | 262.00 | 250.20 | 250.68 | 250.68 | 1,349 |
| 2025-12-31 | 257.91 | 261.99 | 255.01 | 256.89 | 256.89 | 828 |
| 2025-12-30 | 255.24 | 260.00 | 254.74 | 258.01 | 258.01 | 1,409 |
| 2025-12-29 | 256.50 | 256.50 | 250.00 | 255.82 | 255.82 | 2,217 |
| 2025-12-24 | 249.13 | 251.63 | 245.58 | 251.44 | 251.44 | 1,413 |
| 2025-12-23 | 248.57 | 250.05 | 247.00 | 248.11 | 248.11 | 680 |
| 2025-12-22 | 247.82 | 251.98 | 246.81 | 248.20 | 248.20 | 1,277 |
| 2025-12-19 | 246.37 | 250.25 | 242.50 | 249.02 | 249.02 | 2,153 |
| 2025-12-18 | 242.24 | 244.90 | 240.58 | 243.94 | 243.94 | 1,677 |
| 2025-12-17 | 243.78 | 247.99 | 243.07 | 243.15 | 243.15 | 647 |
| 2025-12-16 | 243.85 | 247.48 | 242.96 | 244.72 | 244.72 | 1,212 |
| 2025-12-15 | 241.51 | 247.00 | 241.47 | 245.91 | 245.91 | 1,979 |
| 2025-12-12 | 243.16 | 243.59 | 240.43 | 241.73 | 241.73 | 1,109 |
| 2025-12-11 | 245.95 | 249.88 | 240.00 | 244.56 | 244.56 | 1,453 |
| 2025-12-10 | 249.38 | 250.06 | 245.79 | 247.05 | 247.05 | 2,711 |
| 2025-12-09 | 247.04 | 249.74 | 244.79 | 248.19 | 248.19 | 1,117 |
| 2025-12-08 | 248.12 | 250.75 | 246.29 | 247.44 | 247.44 | 1,205 |
| 2025-12-05 | 248.00 | 251.37 | 245.91 | 247.83 | 247.83 | 1,643 |
| 2025-12-04 | 244.65 | 247.00 | 241.80 | 246.07 | 246.07 | 539 |
| 2025-12-03 | 247.12 | 250.87 | 243.11 | 245.38 | 245.38 | 1,319 |
| 2025-12-02 | 249.34 | 251.82 | 246.00 | 247.89 | 247.89 | 1,382 |
| 2025-12-01 | 245.01 | 250.00 | 242.75 | 248.11 | 248.11 | 4,363 |
| 2025-11-28 | 244.95 | 246.37 | 242.08 | 246.37 | 246.37 | 1,108 |
| 2025-11-27 | 244.97 | 244.97 | 244.97 | 244.97 | 244.97 | 0 |
| 2025-11-26 | 242.59 | 245.43 | 239.91 | 244.97 | 244.97 | 926 |
| 2025-11-25 | 238.03 | 242.50 | 236.61 | 241.59 | 241.59 | 923 |
| 2025-11-24 | 236.63 | 240.83 | 230.00 | 238.35 | 238.35 | 1,989 |
| 2025-11-21 | 236.25 | 240.72 | 231.88 | 236.26 | 236.26 | 7,806 |
| 2025-11-20 | 242.40 | 244.37 | 234.49 | 236.79 | 236.79 | 2,225 |
| 2025-11-19 | 238.04 | 243.15 | 236.55 | 243.15 | 243.15 | 1,907 |
| 2025-11-18 | 234.53 | 239.04 | 230.00 | 238.47 | 238.47 | 3,219 |
| 2025-11-17 | 235.48 | 237.99 | 232.56 | 233.89 | 233.89 | 1,652 |
| 2025-11-14 | 238.56 | 240.37 | 234.42 | 236.94 | 236.94 | 2,026 |
| 2025-11-13 | 240.36 | 242.50 | 235.62 | 238.01 | 238.01 | 1,381 |
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.