Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 241.00 | 245.00 | 238.28 | 240.23 | 240.23 | 3,168 |
| 2025-11-11 | 234.39 | 241.44 | 230.00 | 240.00 | 240.00 | 4,101 |
| 2025-11-10 | 237.89 | 243.46 | 229.12 | 232.73 | 232.73 | 9,852 |
| 2025-11-07 | 235.58 | 243.71 | 227.31 | 233.27 | 233.27 | 28,301 |
| 2025-11-06 | 255.31 | 256.90 | 253.09 | 253.95 | 253.95 | 1,669 |
| 2025-11-05 | 254.19 | 256.19 | 250.00 | 253.66 | 253.66 | 1,681 |
| 2025-11-04 | 255.02 | 257.90 | 250.52 | 252.97 | 252.97 | 1,773 |
| 2025-11-03 | 256.95 | 261.00 | 251.42 | 253.89 | 253.89 | 4,296 |
| 2025-10-31 | 254.54 | 256.84 | 249.00 | 254.76 | 254.76 | 1,481 |
| 2025-10-30 | 251.73 | 256.02 | 248.98 | 252.73 | 252.73 | 4,874 |
| 2025-10-29 | 251.87 | 254.99 | 249.24 | 251.18 | 251.18 | 2,659 |
| 2025-10-28 | 254.27 | 256.38 | 251.71 | 253.36 | 253.36 | 1,053 |
| 2025-10-27 | 257.80 | 262.89 | 252.33 | 255.00 | 255.00 | 2,329 |
| 2025-10-24 | 254.76 | 260.00 | 250.00 | 257.20 | 257.20 | 2,336 |
| 2025-10-23 | 256.64 | 258.75 | 252.50 | 254.98 | 254.98 | 5,252 |
| 2025-10-22 | 260.73 | 262.00 | 255.56 | 255.73 | 255.73 | 2,051 |
| 2025-10-21 | 262.57 | 266.49 | 255.00 | 259.92 | 259.92 | 1,775 |
| 2025-10-20 | 261.99 | 266.65 | 260.09 | 262.13 | 262.13 | 2,851 |
| 2025-10-17 | 258.90 | 262.01 | 255.03 | 262.00 | 262.00 | 1,390 |
| 2025-10-16 | 261.07 | 265.00 | 258.37 | 258.45 | 258.45 | 3,252 |
| 2025-10-15 | 258.88 | 263.64 | 258.01 | 261.80 | 261.80 | 4,908 |
| 2025-10-14 | 256.68 | 260.33 | 253.00 | 259.55 | 259.55 | 1,962 |
| 2025-10-13 | 254.96 | 261.00 | 251.51 | 256.48 | 256.48 | 1,713 |
| 2025-10-10 | 257.13 | 258.59 | 251.83 | 252.77 | 252.77 | 2,519 |
| 2025-10-09 | 257.89 | 260.99 | 255.00 | 256.56 | 256.56 | 3,538 |
| 2025-10-08 | 261.00 | 262.49 | 255.72 | 256.88 | 256.88 | 2,173 |
| 2025-10-07 | 257.01 | 261.00 | 257.00 | 259.85 | 259.85 | 1,399 |
| 2025-10-06 | 258.95 | 261.00 | 256.00 | 258.81 | 258.81 | 5,435 |
| 2025-10-03 | 257.63 | 261.00 | 255.00 | 257.20 | 257.20 | 4,708 |
| 2025-10-02 | 256.09 | 259.97 | 252.48 | 256.39 | 256.39 | 1,481 |
| 2025-10-01 | 258.21 | 260.99 | 253.34 | 256.99 | 256.99 | 1,920 |
| 2025-09-30 | 260.31 | 264.99 | 256.01 | 258.26 | 258.26 | 1,783 |
| 2025-09-29 | 256.28 | 265.94 | 254.77 | 258.74 | 258.74 | 3,582 |
| 2025-09-26 | 245.51 | 249.08 | 243.40 | 248.53 | 248.53 | 6,227 |
| 2025-09-25 | 244.55 | 248.23 | 242.53 | 244.10 | 244.10 | 1,151 |
| 2025-09-24 | 251.34 | 253.51 | 239.46 | 242.78 | 242.78 | 6,782 |
| 2025-09-23 | 251.79 | 255.00 | 250.01 | 251.87 | 251.87 | 1,931 |
| 2025-09-22 | 253.00 | 255.29 | 248.12 | 252.54 | 252.54 | 3,015 |
| 2025-09-19 | 249.95 | 254.52 | 247.81 | 249.94 | 249.94 | 1,664 |
| 2025-09-18 | 250.88 | 254.99 | 249.50 | 251.97 | 251.97 | 1,968 |
| 2025-09-17 | 248.23 | 251.29 | 245.76 | 246.62 | 246.62 | 2,200 |
| 2025-09-16 | 247.65 | 252.00 | 246.55 | 248.19 | 248.19 | 1,826 |
| 2025-09-15 | 246.47 | 250.26 | 229.36 | 248.19 | 248.19 | 3,355 |
| 2025-09-12 | 246.39 | 248.99 | 244.01 | 245.69 | 245.69 | 5,120 |
| 2025-09-11 | 243.88 | 248.00 | 243.88 | 246.24 | 246.24 | 2,832 |
| 2025-09-10 | 247.94 | 252.97 | 243.84 | 244.80 | 244.80 | 2,809 |
| 2025-09-09 | 249.64 | 252.00 | 247.34 | 248.69 | 248.69 | 2,305 |
| 2025-09-08 | 240.00 | 249.37 | 238.50 | 249.21 | 249.21 | 4,484 |
| 2025-09-05 | 241.94 | 243.00 | 236.97 | 239.75 | 239.75 | 2,685 |
| 2025-09-04 | 240.12 | 241.00 | 236.01 | 240.05 | 240.05 | 1,626 |
| 2025-09-03 | 240.73 | 242.34 | 236.00 | 238.18 | 238.18 | 4,573 |
| 2025-09-02 | 233.43 | 239.24 | 227.50 | 238.55 | 238.55 | 3,754 |
| 2025-09-01 | 233.28 | 233.28 | 233.28 | 233.28 | 233.28 | 0 |
| 2025-08-29 | 234.89 | 237.00 | 232.79 | 233.28 | 233.28 | 1,398 |
| 2025-08-28 | 231.82 | 236.00 | 228.95 | 234.21 | 234.21 | 1,441 |
| 2025-08-27 | 230.83 | 234.81 | 228.80 | 231.16 | 231.16 | 2,758 |
| 2025-08-26 | 231.51 | 233.38 | 228.11 | 230.77 | 230.77 | 1,009 |
| 2025-08-25 | 229.23 | 233.07 | 225.00 | 231.20 | 231.20 | 1,573 |
| 2025-08-22 | 228.47 | 230.10 | 226.96 | 229.73 | 229.73 | 848 |
| 2025-08-21 | 228.92 | 230.88 | 225.01 | 227.51 | 227.51 | 1,112 |
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.