Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 226.96 | 229.79 | 226.28 | 229.63 | 229.63 | 1,494 |
| 2025-05-27 | 225.89 | 227.52 | 225.20 | 226.78 | 226.78 | 2,307 |
| 2025-05-23 | 226.41 | 226.41 | 223.90 | 225.70 | 225.70 | 1,527 |
| 2025-05-22 | 228.88 | 228.88 | 223.02 | 226.06 | 226.06 | 3,467 |
| 2025-05-21 | 228.38 | 231.59 | 227.00 | 228.57 | 228.57 | 6,432 |
| 2025-05-20 | 234.50 | 236.35 | 232.57 | 236.10 | 236.10 | 2,440 |
| 2025-05-19 | 225.08 | 235.31 | 225.08 | 233.63 | 233.63 | 5,234 |
| 2025-05-16 | 227.00 | 240.72 | 222.92 | 227.08 | 227.08 | 12,389 |
| 2025-05-15 | 229.28 | 233.66 | 228.00 | 233.04 | 233.04 | 4,305 |
| 2025-05-14 | 226.16 | 229.54 | 224.90 | 229.41 | 229.41 | 2,769 |
| 2025-05-13 | 226.25 | 228.23 | 224.44 | 225.59 | 225.59 | 2,452 |
| 2025-05-12 | 225.00 | 231.52 | 219.25 | 226.39 | 226.39 | 5,913 |
| 2025-05-09 | 226.00 | 227.36 | 224.27 | 226.95 | 226.95 | 3,118 |
| 2025-05-08 | 227.80 | 228.40 | 224.48 | 226.64 | 226.64 | 2,960 |
| 2025-05-07 | 237.99 | 237.99 | 226.31 | 226.74 | 226.74 | 4,629 |
| 2025-05-06 | 225.91 | 232.19 | 222.50 | 229.74 | 229.74 | 9,926 |
| 2025-05-02 | 236.90 | 236.90 | 196.00 | 223.98 | 223.98 | 25,534 |
| 2025-05-01 | 234.85 | 237.59 | 233.36 | 235.73 | 235.73 | 3,001 |
| 2025-04-30 | 226.10 | 232.76 | 225.00 | 232.12 | 232.12 | 4,169 |
| 2025-04-29 | 226.00 | 230.96 | 225.00 | 230.60 | 230.60 | 2,062 |
| 2025-04-28 | 227.75 | 228.93 | 223.70 | 224.34 | 224.34 | 3,023 |
| 2025-04-25 | 226.55 | 226.55 | 222.49 | 224.33 | 224.33 | 1,915 |
| 2025-04-24 | 210.00 | 224.38 | 210.00 | 222.15 | 222.15 | 7,649 |
| 2025-04-23 | 213.50 | 215.97 | 211.00 | 214.33 | 214.33 | 2,425 |
| 2025-04-22 | 208.13 | 211.65 | 207.48 | 209.10 | 209.10 | 2,872 |
| 2025-04-17 | 213.67 | 214.73 | 211.51 | 213.35 | 213.35 | 1,260 |
| 2025-04-16 | 212.93 | 215.80 | 210.71 | 211.23 | 211.23 | 1,080 |
| 2025-04-15 | 212.93 | 215.19 | 212.10 | 214.10 | 214.10 | 1,523 |
| 2025-04-14 | 213.38 | 216.27 | 211.17 | 212.94 | 212.94 | 1,703 |
| 2025-04-11 | 202.16 | 210.71 | 202.16 | 210.10 | 210.10 | 1,385 |
| 2025-04-10 | 202.00 | 205.74 | 196.47 | 203.67 | 203.67 | 1,289 |
| 2025-04-09 | 197.48 | 209.48 | 194.41 | 206.61 | 206.61 | 1,523 |
| 2025-04-08 | 199.76 | 205.19 | 196.89 | 198.57 | 198.57 | 2,741 |
| 2025-04-07 | 184.81 | 200.75 | 183.66 | 199.04 | 199.04 | 7,533 |
| 2025-04-04 | 205.00 | 208.42 | 195.85 | 198.31 | 198.31 | 2,404 |
| 2025-04-03 | 205.67 | 211.43 | 204.88 | 208.90 | 208.90 | 4,881 |
| 2025-04-02 | 208.50 | 212.80 | 207.42 | 210.56 | 210.56 | 989 |
| 2025-04-01 | 205.04 | 209.41 | 204.70 | 207.83 | 207.83 | 1,172 |
| 2025-03-31 | 208.00 | 208.04 | 200.84 | 205.84 | 205.84 | 5,691 |
| 2025-03-28 | 213.33 | 215.15 | 209.36 | 209.97 | 209.97 | 3,198 |
| 2025-03-27 | 215.89 | 216.48 | 213.70 | 215.27 | 215.27 | 1,476 |
| 2025-03-26 | 218.92 | 220.89 | 211.96 | 214.45 | 214.45 | 3,295 |
| 2025-03-25 | 214.00 | 218.00 | 211.89 | 217.41 | 217.41 | 1,772 |
| 2025-03-24 | 215.00 | 217.25 | 212.07 | 214.54 | 214.54 | 3,477 |
| 2025-03-21 | 208.43 | 212.30 | 204.21 | 212.05 | 212.05 | 2,368 |
| 2025-03-20 | 207.50 | 211.39 | 206.77 | 209.32 | 209.32 | 1,639 |
| 2025-03-19 | 204.32 | 210.73 | 203.61 | 210.29 | 210.29 | 2,031 |
| 2025-03-18 | 206.30 | 206.30 | 203.70 | 203.76 | 203.76 | 1,160 |
| 2025-03-17 | 204.57 | 207.58 | 202.49 | 206.69 | 206.69 | 2,811 |
| 2025-03-14 | 205.67 | 206.37 | 203.19 | 204.84 | 204.84 | 762 |
| 2025-03-13 | 204.48 | 206.30 | 201.92 | 203.60 | 203.60 | 1,007 |
| 2025-03-12 | 208.00 | 208.00 | 203.58 | 204.99 | 204.99 | 1,146 |
| 2025-03-11 | 200.56 | 206.03 | 200.00 | 205.30 | 205.30 | 1,907 |
| 2025-03-10 | 208.87 | 208.87 | 197.00 | 200.90 | 200.90 | 1,345 |
| 2025-03-07 | 207.50 | 207.50 | 198.81 | 204.01 | 204.01 | 2,909 |
| 2025-03-06 | 214.00 | 216.32 | 209.50 | 209.50 | 209.50 | 1,212 |
| 2025-03-05 | 209.91 | 214.85 | 208.10 | 214.68 | 214.68 | 2,003 |
| 2025-03-04 | 206.50 | 209.00 | 202.40 | 207.96 | 207.96 | 3,622 |
| 2025-03-03 | 213.00 | 214.20 | 209.67 | 211.81 | 211.81 | 1,572 |
| 2025-02-28 | 209.97 | 209.97 | 206.88 | 208.32 | 208.32 | 1,143 |
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.