Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 227.99 | 231.00 | 225.50 | 227.87 | 227.87 | 1,342 |
| 2025-08-19 | 232.49 | 234.88 | 227.81 | 228.60 | 228.60 | 2,141 |
| 2025-08-18 | 232.49 | 235.33 | 228.00 | 233.40 | 233.40 | 1,689 |
| 2025-08-15 | 233.10 | 237.00 | 229.75 | 231.86 | 231.86 | 1,114 |
| 2025-08-14 | 235.22 | 240.00 | 232.58 | 235.88 | 235.88 | 1,575 |
| 2025-08-13 | 232.85 | 235.37 | 230.98 | 234.64 | 234.64 | 1,614 |
| 2025-08-12 | 223.03 | 232.29 | 222.88 | 232.29 | 232.29 | 2,385 |
| 2025-08-11 | 220.05 | 226.60 | 218.00 | 222.47 | 222.47 | 6,477 |
| 2025-08-08 | 235.72 | 241.00 | 216.23 | 218.93 | 218.93 | 8,551 |
| 2025-08-07 | 227.39 | 228.50 | 223.09 | 223.21 | 223.21 | 1,983 |
| 2025-08-06 | 226.86 | 231.00 | 224.00 | 227.05 | 227.05 | 1,563 |
| 2025-08-05 | 226.28 | 227.87 | 225.27 | 226.76 | 226.76 | 1,453 |
| 2025-08-04 | 221.02 | 226.32 | 220.93 | 226.28 | 226.28 | 2,358 |
| 2025-08-01 | 222.90 | 225.76 | 218.75 | 220.63 | 220.63 | 2,489 |
| 2025-07-31 | 222.38 | 230.00 | 221.00 | 222.59 | 222.59 | 1,203 |
| 2025-07-30 | 224.00 | 229.00 | 222.10 | 225.50 | 225.50 | 1,449 |
| 2025-07-29 | 226.40 | 227.36 | 222.54 | 223.52 | 223.52 | 2,066 |
| 2025-07-28 | 228.00 | 228.66 | 224.45 | 225.17 | 225.17 | 5,290 |
| 2025-07-25 | 226.64 | 227.43 | 223.50 | 223.69 | 223.69 | 2,061 |
| 2025-07-24 | 229.95 | 235.00 | 227.57 | 228.10 | 228.10 | 1,020 |
| 2025-07-23 | 230.00 | 230.99 | 227.80 | 229.14 | 229.14 | 1,440 |
| 2025-07-22 | 232.21 | 232.84 | 229.50 | 229.56 | 229.56 | 977 |
| 2025-07-21 | 231.34 | 233.98 | 230.05 | 232.73 | 232.73 | 2,134 |
| 2025-07-18 | 234.46 | 234.99 | 228.00 | 230.08 | 230.08 | 3,098 |
| 2025-07-17 | 238.00 | 239.50 | 230.57 | 232.79 | 232.79 | 2,116 |
| 2025-07-16 | 240.00 | 240.00 | 237.13 | 237.98 | 237.98 | 959 |
| 2025-07-15 | 238.00 | 240.92 | 236.07 | 240.58 | 240.58 | 2,106 |
| 2025-07-14 | 234.11 | 238.17 | 233.41 | 238.00 | 238.00 | 1,468 |
| 2025-07-11 | 235.96 | 236.65 | 233.71 | 234.17 | 234.17 | 1,491 |
| 2025-07-10 | 242.64 | 243.90 | 234.57 | 237.21 | 237.21 | 2,782 |
| 2025-07-09 | 240.61 | 243.20 | 240.01 | 242.66 | 242.66 | 1,514 |
| 2025-07-08 | 243.00 | 243.09 | 239.56 | 240.84 | 240.84 | 1,978 |
| 2025-07-07 | 243.48 | 243.48 | 239.64 | 241.50 | 241.50 | 1,648 |
| 2025-07-04 | 240.22 | 240.22 | 240.22 | 240.22 | 240.22 | 0 |
| 2025-07-03 | 241.03 | 241.57 | 237.00 | 240.22 | 240.22 | 1,624 |
| 2025-07-02 | 239.51 | 242.30 | 238.82 | 240.18 | 240.18 | 2,258 |
| 2025-07-01 | 243.49 | 243.94 | 238.14 | 242.10 | 242.10 | 1,233 |
| 2025-06-30 | 242.03 | 244.50 | 237.58 | 241.18 | 241.18 | 3,089 |
| 2025-06-27 | 239.16 | 244.00 | 239.16 | 239.35 | 239.35 | 1,749 |
| 2025-06-26 | 241.98 | 244.30 | 238.66 | 239.18 | 239.18 | 2,444 |
| 2025-06-25 | 243.28 | 246.00 | 241.81 | 242.73 | 242.73 | 1,017 |
| 2025-06-24 | 243.16 | 245.08 | 240.57 | 242.97 | 242.97 | 3,272 |
| 2025-06-23 | 236.34 | 241.70 | 235.60 | 241.38 | 241.38 | 1,562 |
| 2025-06-20 | 239.00 | 242.26 | 238.66 | 238.66 | 238.66 | 1,770 |
| 2025-06-19 | 239.08 | 239.08 | 239.08 | 239.08 | 239.08 | 0 |
| 2025-06-18 | 238.60 | 242.00 | 235.88 | 239.08 | 239.08 | 3,197 |
| 2025-06-17 | 239.13 | 239.65 | 236.27 | 236.50 | 236.50 | 1,208 |
| 2025-06-16 | 234.82 | 240.16 | 230.95 | 238.16 | 238.16 | 2,524 |
| 2025-06-13 | 229.73 | 235.79 | 229.73 | 231.46 | 231.46 | 1,133 |
| 2025-06-12 | 234.00 | 237.27 | 232.50 | 235.37 | 235.37 | 1,626 |
| 2025-06-11 | 234.56 | 235.63 | 232.02 | 234.94 | 234.94 | 1,065 |
| 2025-06-10 | 233.30 | 235.72 | 231.78 | 233.10 | 233.10 | 1,019 |
| 2025-06-09 | 232.60 | 234.08 | 230.38 | 234.01 | 234.01 | 1,776 |
| 2025-06-06 | 231.36 | 233.14 | 230.48 | 231.99 | 231.99 | 1,109 |
| 2025-06-05 | 229.18 | 232.75 | 229.00 | 231.96 | 231.96 | 1,786 |
| 2025-06-04 | 229.00 | 230.46 | 227.00 | 228.85 | 228.85 | 1,769 |
| 2025-06-03 | 227.00 | 228.83 | 223.95 | 228.27 | 228.27 | 944 |
| 2025-06-02 | 225.83 | 226.55 | 222.18 | 226.55 | 226.55 | 3,231 |
| 2025-05-30 | 225.24 | 226.43 | 224.28 | 225.73 | 225.73 | 1,072 |
| 2025-05-29 | 230.56 | 230.56 | 223.60 | 225.13 | 225.13 | 1,299 |
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.