Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 210.69 | 211.44 | 207.83 | 210.94 | 210.94 | 792 |
| 2025-02-26 | 208.80 | 210.26 | 207.69 | 208.21 | 208.21 | 1,145 |
| 2025-02-25 | 214.00 | 214.00 | 206.07 | 208.35 | 208.35 | 2,175 |
| 2025-02-24 | 212.41 | 213.64 | 207.21 | 212.05 | 212.05 | 3,399 |
| 2025-02-21 | 215.26 | 216.53 | 211.55 | 211.55 | 211.55 | 2,378 |
| 2025-02-20 | 215.15 | 215.18 | 209.13 | 213.64 | 213.64 | 1,651 |
| 2025-02-19 | 217.77 | 218.89 | 212.46 | 214.70 | 214.70 | 3,341 |
| 2025-02-18 | 209.80 | 215.35 | 208.49 | 214.77 | 214.77 | 4,867 |
| 2025-02-14 | 210.57 | 212.54 | 209.81 | 210.50 | 210.50 | 1,713 |
| 2025-02-13 | 209.84 | 210.27 | 208.24 | 209.33 | 209.33 | 961 |
| 2025-02-12 | 208.06 | 209.96 | 206.53 | 209.30 | 209.30 | 1,039 |
| 2025-02-11 | 212.14 | 213.98 | 208.38 | 209.45 | 209.45 | 4,126 |
| 2025-02-10 | 215.00 | 215.84 | 206.22 | 213.15 | 213.15 | 13,964 |
| 2025-02-07 | 195.29 | 211.34 | 194.00 | 211.21 | 211.21 | 27,763 |
| 2025-02-06 | 185.20 | 185.50 | 182.60 | 183.86 | 183.86 | 1,685 |
| 2025-02-05 | 184.95 | 186.12 | 183.00 | 184.62 | 184.62 | 1,682 |
| 2025-02-04 | 186.00 | 186.99 | 182.77 | 183.98 | 183.98 | 949 |
| 2025-02-03 | 183.34 | 187.04 | 182.12 | 186.63 | 186.63 | 2,832 |
| 2025-01-31 | 190.48 | 190.87 | 186.10 | 186.32 | 186.32 | 3,868 |
| 2025-01-30 | 192.99 | 192.99 | 189.60 | 190.57 | 190.57 | 3,680 |
| 2025-01-29 | 186.92 | 191.52 | 186.92 | 190.17 | 190.17 | 3,373 |
| 2025-01-28 | 187.98 | 189.69 | 185.73 | 187.08 | 187.08 | 2,177 |
| 2025-01-27 | 184.00 | 190.53 | 183.88 | 188.98 | 188.98 | 6,628 |
| 2025-01-24 | 183.85 | 184.42 | 182.58 | 183.44 | 183.44 | 2,583 |
| 2025-01-23 | 183.28 | 184.86 | 179.63 | 183.51 | 183.51 | 6,686 |
| 2025-01-22 | 185.14 | 187.23 | 183.39 | 186.79 | 186.79 | 1,724 |
| 2025-01-21 | 187.77 | 188.86 | 186.34 | 186.46 | 186.46 | 1,885 |
| 2025-01-17 | 186.65 | 187.00 | 184.83 | 186.39 | 186.39 | 2,197 |
| 2025-01-16 | 181.40 | 184.35 | 181.31 | 183.45 | 183.45 | 1,087 |
| 2025-01-15 | 183.40 | 183.90 | 179.51 | 181.62 | 181.62 | 7,782 |
| 2025-01-14 | 179.03 | 181.50 | 178.85 | 180.80 | 180.80 | 1,121 |
| 2025-01-13 | 178.00 | 180.00 | 178.00 | 178.79 | 178.79 | 2,512 |
| 2025-01-10 | 184.00 | 184.00 | 177.30 | 179.34 | 179.34 | 1,882 |
| 2025-01-08 | 182.39 | 183.44 | 180.11 | 182.62 | 182.62 | 3,506 |
| 2025-01-07 | 187.40 | 187.99 | 180.95 | 182.14 | 182.14 | 2,050 |
| 2025-01-06 | 189.04 | 192.13 | 188.46 | 188.58 | 188.58 | 2,549 |
| 2025-01-03 | 184.20 | 189.23 | 184.20 | 188.70 | 188.70 | 2,030 |
| 2025-01-02 | 185.35 | 185.48 | 181.06 | 181.89 | 181.89 | 2,118 |
| 2024-12-31 | 184.83 | 185.68 | 183.81 | 184.62 | 184.62 | 145 |
| 2024-12-30 | 186.43 | 186.67 | 182.00 | 185.01 | 185.01 | 1,472 |
| 2024-12-27 | 187.31 | 188.36 | 184.63 | 185.76 | 185.76 | 1,272 |
| 2024-12-24 | 184.00 | 185.70 | 183.63 | 185.34 | 185.34 | 902 |
| 2024-12-23 | 181.34 | 182.69 | 181.00 | 182.28 | 182.28 | 1,024 |
| 2024-12-20 | 181.44 | 184.16 | 179.00 | 182.76 | 182.76 | 1,255 |
| 2024-12-19 | 183.50 | 184.17 | 181.21 | 181.92 | 181.92 | 1,883 |
| 2024-12-18 | 185.95 | 188.37 | 184.86 | 185.79 | 185.79 | 1,121 |
| 2024-12-17 | 186.85 | 187.48 | 185.78 | 186.72 | 186.72 | 1,503 |
| 2024-12-16 | 186.03 | 187.93 | 185.40 | 187.87 | 187.87 | 1,643 |
| 2024-12-13 | 188.36 | 188.91 | 184.96 | 184.96 | 184.96 | 1,454 |
| 2024-12-12 | 189.63 | 190.61 | 188.59 | 188.94 | 188.94 | 1,200 |
| 2024-12-11 | 189.53 | 190.92 | 186.27 | 190.39 | 190.39 | 2,139 |
| 2024-12-10 | 191.00 | 191.00 | 184.89 | 185.47 | 185.47 | 2,299 |
| 2024-12-09 | 188.54 | 191.09 | 188.00 | 189.05 | 189.05 | 972 |
| 2024-12-06 | 190.00 | 191.98 | 188.08 | 189.19 | 189.19 | 2,651 |
| 2024-12-05 | 188.84 | 191.56 | 187.79 | 190.06 | 190.06 | 2,707 |
| 2024-12-04 | 188.61 | 188.85 | 187.21 | 188.43 | 188.43 | 2,164 |
| 2024-12-03 | 187.23 | 188.38 | 186.66 | 187.65 | 187.65 | 1,541 |
| 2024-12-02 | 187.18 | 188.76 | 187.06 | 188.04 | 188.04 | 2,141 |
| 2024-11-29 | 195.00 | 195.00 | 186.21 | 188.38 | 188.38 | 4,868 |
| 2024-11-27 | 188.23 | 188.87 | 185.94 | 187.54 | 187.54 | 1,419 |
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.