Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 189.50 | 189.50 | 187.44 | 188.34 | 188.34 | 748 |
| 2024-11-25 | 189.00 | 190.35 | 187.57 | 188.82 | 188.82 | 2,355 |
| 2024-11-22 | 186.84 | 187.97 | 185.88 | 187.94 | 187.94 | 4,186 |
| 2024-11-21 | 187.31 | 187.55 | 184.97 | 186.49 | 186.49 | 1,875 |
| 2024-11-20 | 189.00 | 189.00 | 184.19 | 184.50 | 184.50 | 1,911 |
| 2024-11-19 | 182.12 | 185.08 | 181.01 | 184.65 | 184.65 | 3,007 |
| 2024-11-18 | 177.94 | 182.36 | 177.11 | 181.59 | 181.59 | 2,111 |
| 2024-11-15 | 181.61 | 181.62 | 176.88 | 177.15 | 177.15 | 7,100 |
| 2024-11-14 | 184.00 | 184.00 | 179.26 | 181.63 | 181.63 | 1,286 |
| 2024-11-13 | 180.55 | 182.14 | 180.19 | 181.50 | 181.50 | 2,736 |
| 2024-11-12 | 178.66 | 180.28 | 177.22 | 180.12 | 180.12 | 2,114 |
| 2024-11-11 | 178.73 | 180.50 | 178.05 | 178.62 | 178.62 | 2,782 |
| 2024-11-08 | 170.00 | 179.50 | 170.00 | 176.67 | 176.67 | 1,957 |
| 2024-11-07 | 173.17 | 178.63 | 171.46 | 178.62 | 178.62 | 2,942 |
| 2024-11-06 | 166.00 | 168.80 | 165.36 | 167.78 | 167.78 | 3,354 |
| 2024-11-05 | 165.00 | 165.51 | 162.92 | 163.16 | 163.16 | 1,760 |
| 2024-11-04 | 163.78 | 164.95 | 161.11 | 163.86 | 163.86 | 5,742 |
| 2024-11-01 | 161.72 | 164.32 | 160.60 | 164.17 | 164.17 | 1,772 |
| 2024-10-31 | 162.63 | 165.00 | 161.30 | 162.44 | 162.44 | 2,924 |
| 2024-10-30 | 162.78 | 164.60 | 160.77 | 162.69 | 162.69 | 1,378 |
| 2024-10-29 | 167.00 | 167.00 | 158.52 | 161.22 | 161.22 | 2,731 |
| 2024-10-28 | 161.97 | 162.11 | 160.00 | 160.85 | 160.85 | 22,209 |
| 2024-10-25 | 161.87 | 163.99 | 161.26 | 161.33 | 161.33 | 1,380 |
| 2024-10-24 | 162.00 | 163.06 | 160.00 | 160.96 | 160.96 | 11,394 |
| 2024-10-23 | 159.83 | 161.19 | 159.17 | 160.34 | 160.34 | 9,679 |
| 2024-10-22 | 156.99 | 159.41 | 156.54 | 159.07 | 159.07 | 2,453 |
| 2024-10-21 | 155.00 | 156.87 | 153.95 | 156.16 | 156.16 | 977 |
| 2024-10-18 | 154.94 | 155.70 | 154.20 | 154.94 | 154.94 | 625 |
| 2024-10-17 | 157.00 | 157.00 | 154.01 | 154.66 | 154.66 | 3,275 |
| 2024-10-16 | 155.64 | 156.05 | 154.25 | 154.82 | 154.82 | 52,736 |
| 2024-10-15 | 155.36 | 157.55 | 155.00 | 156.48 | 156.48 | 921 |
| 2024-10-14 | 155.50 | 156.44 | 154.86 | 155.71 | 155.71 | 1,149 |
| 2024-10-11 | 153.06 | 156.44 | 153.06 | 154.87 | 154.87 | 3,345 |
| 2024-10-10 | 152.34 | 154.03 | 152.19 | 153.32 | 153.32 | 1,484 |
| 2024-10-09 | 153.00 | 155.36 | 152.53 | 154.49 | 154.49 | 981 |
| 2024-10-08 | 152.28 | 152.86 | 151.30 | 152.50 | 152.50 | 766 |
| 2024-10-07 | 151.50 | 152.54 | 150.52 | 151.74 | 151.74 | 922 |
| 2024-10-04 | 149.39 | 151.38 | 147.80 | 150.86 | 150.86 | 1,389 |
| 2024-10-03 | 151.33 | 151.33 | 147.32 | 147.71 | 147.71 | 1,026 |
| 2024-10-02 | 149.50 | 151.20 | 148.97 | 149.84 | 149.84 | 2,021 |
| 2024-10-01 | 153.42 | 153.63 | 149.77 | 150.49 | 150.49 | 6,421 |
| 2024-09-30 | 153.00 | 154.97 | 152.47 | 153.42 | 153.42 | 3,212 |
| 2024-09-27 | 152.39 | 153.74 | 152.04 | 153.16 | 153.16 | 1,356 |
| 2024-09-26 | 152.29 | 152.76 | 150.57 | 151.19 | 151.19 | 1,147 |
| 2024-09-25 | 150.71 | 150.90 | 149.64 | 149.95 | 149.95 | 1,012 |
| 2024-09-24 | 149.63 | 150.79 | 147.87 | 150.06 | 150.06 | 868 |
| 2024-09-23 | 149.71 | 150.69 | 148.12 | 149.31 | 149.31 | 29,211 |
| 2024-09-20 | 150.00 | 153.05 | 147.22 | 147.76 | 147.76 | 2,935 |
| 2024-09-19 | 156.64 | 158.00 | 155.22 | 155.73 | 155.73 | 1,256 |
| 2024-09-18 | 152.95 | 154.82 | 151.63 | 153.74 | 153.74 | 763 |
| 2024-09-17 | 152.48 | 155.63 | 151.18 | 152.78 | 152.78 | 689 |
| 2024-09-16 | 153.74 | 153.74 | 150.96 | 151.98 | 151.98 | 1,300 |
| 2024-09-13 | 154.96 | 154.96 | 153.14 | 153.35 | 153.35 | 583 |
| 2024-09-12 | 152.24 | 154.69 | 152.24 | 154.69 | 154.69 | 21,230 |
| 2024-09-11 | 153.88 | 154.21 | 150.19 | 152.58 | 152.58 | 1,709 |
| 2024-09-10 | 157.67 | 157.83 | 153.96 | 155.68 | 155.68 | 684 |
| 2024-09-09 | 156.69 | 156.85 | 149.92 | 155.38 | 155.38 | 2,681 |
| 2024-09-06 | 158.05 | 159.26 | 156.85 | 157.09 | 157.09 | 1,082 |
| 2024-09-05 | 157.93 | 159.05 | 156.89 | 157.98 | 157.98 | 2,959 |
| 2024-09-04 | 155.90 | 159.00 | 155.54 | 158.88 | 158.88 | 645 |
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.