Take-Two Interactive Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 205.03 | 211.99 | 204.20 | 209.41 | 209.41 | 14,451 |
| 2026-10-21 | 209.47 | 209.47 | 202.00 | 207.74 | 207.74 | 9,309 |
| 2026-10-20 | 202.00 | 209.58 | 202.00 | 206.06 | 206.06 | 5,869 |
| 2026-10-19 | 206.50 | 207.64 | 203.50 | 204.83 | 204.83 | 16,030 |
| 2026-10-16 | 209.62 | 213.11 | 203.74 | 204.02 | 204.02 | 13,349 |
| 2026-10-15 | 200.93 | 210.96 | 197.50 | 209.58 | 209.58 | 22,881 |
| 2026-10-14 | 200.87 | 207.60 | 198.00 | 202.04 | 202.04 | 17,423 |
| 2026-10-13 | 209.00 | 211.00 | 196.19 | 198.39 | 198.39 | 38,884 |
| 2026-10-12 | 216.07 | 217.20 | 206.50 | 209.78 | 209.78 | 22,815 |
| 2026-10-09 | 208.00 | 215.67 | 207.00 | 214.17 | 214.17 | 21,101 |
| 2026-10-08 | 204.00 | 212.49 | 202.00 | 209.64 | 209.64 | 22,897 |
| 2026-10-07 | 204.50 | 204.97 | 200.06 | 204.12 | 204.12 | 11,975 |
| 2026-10-06 | 201.74 | 205.47 | 201.70 | 202.84 | 202.84 | 11,151 |
| 2026-10-05 | 202.82 | 206.25 | 201.50 | 202.58 | 202.58 | 12,392 |
| 2026-10-02 | 203.00 | 208.00 | 201.11 | 203.30 | 203.30 | 14,141 |
| 2026-10-01 | 208.24 | 212.00 | 200.46 | 203.56 | 203.56 | 13,720 |
| 2026-09-30 | 201.01 | 210.16 | 201.00 | 207.58 | 207.58 | 15,600 |
| 2026-09-29 | 202.05 | 205.15 | 200.00 | 202.10 | 202.10 | 9,104 |
| 2026-09-28 | 201.95 | 203.64 | 199.35 | 201.72 | 201.72 | 16,280 |
| 2026-09-25 | 203.00 | 208.98 | 200.02 | 200.68 | 200.68 | 18,989 |
| 2026-09-24 | 206.50 | 210.00 | 205.00 | 206.77 | 206.77 | 10,119 |
| 2026-09-23 | 206.70 | 209.00 | 203.00 | 207.76 | 207.76 | 16,159 |
| 2026-09-22 | 211.00 | 214.00 | 204.23 | 206.65 | 206.65 | 20,911 |
| 2026-09-21 | 206.21 | 210.47 | 204.00 | 209.36 | 209.36 | 19,916 |
| 2026-09-18 | 211.01 | 214.00 | 205.00 | 207.76 | 207.76 | 58,327 |
| 2026-09-17 | 215.68 | 217.58 | 207.70 | 209.77 | 209.77 | 20,852 |
| 2026-09-16 | 213.21 | 215.71 | 210.20 | 213.03 | 213.03 | 6,808 |
| 2026-09-15 | 221.21 | 224.82 | 214.11 | 214.48 | 214.48 | 13,878 |
| 2026-09-14 | 216.77 | 221.91 | 212.68 | 221.04 | 221.04 | 14,744 |
| 2026-09-11 | 215.85 | 220.11 | 215.00 | 218.06 | 218.06 | 8,034 |
| 2026-09-10 | 209.00 | 219.59 | 209.00 | 218.20 | 218.20 | 16,405 |
| 2026-09-09 | 213.95 | 216.97 | 208.08 | 211.84 | 211.84 | 17,130 |
| 2026-09-08 | 214.96 | 218.50 | 210.10 | 214.29 | 214.29 | 29,247 |
| 2026-09-04 | 217.00 | 218.77 | 210.15 | 214.32 | 214.32 | 21,167 |
| 2026-09-03 | 216.26 | 220.50 | 214.00 | 217.50 | 217.50 | 17,555 |
| 2026-09-02 | 217.07 | 221.78 | 214.88 | 215.76 | 215.76 | 19,111 |
| 2026-09-01 | 225.00 | 225.00 | 214.10 | 217.70 | 217.70 | 35,005 |
| 2026-08-31 | 235.06 | 239.71 | 216.70 | 220.53 | 220.53 | 69,221 |
| 2026-08-28 | 239.60 | 242.74 | 232.10 | 235.32 | 235.32 | 31,248 |
| 2026-08-27 | 236.45 | 239.99 | 226.12 | 230.60 | 230.60 | 37,567 |
| 2026-08-26 | 233.99 | 242.43 | 222.44 | 234.69 | 234.69 | 15,889 |
| 2026-08-25 | 234.54 | 237.50 | 233.00 | 233.42 | 233.42 | 10,190 |
| 2026-08-24 | 240.06 | 247.48 | 235.07 | 235.84 | 235.84 | 15,769 |
| 2026-08-21 | 242.50 | 245.70 | 235.50 | 243.40 | 243.40 | 7,989 |
| 2026-08-20 | 238.42 | 243.00 | 231.25 | 239.55 | 239.55 | 14,516 |
| 2026-08-19 | 242.23 | 246.50 | 238.00 | 238.55 | 238.55 | 10,915 |
| 2026-08-18 | 242.72 | 248.50 | 240.00 | 246.04 | 246.04 | 6,037 |
| 2026-08-17 | 245.80 | 250.00 | 241.74 | 241.74 | 241.74 | 7,801 |
| 2026-08-14 | 242.21 | 249.08 | 240.00 | 247.11 | 247.11 | 8,584 |
| 2026-08-13 | 243.39 | 253.00 | 239.32 | 241.31 | 241.31 | 7,750 |
| 2026-08-12 | 250.36 | 254.99 | 242.00 | 243.45 | 243.45 | 10,740 |
| 2026-08-11 | 253.53 | 256.62 | 247.73 | 250.55 | 250.55 | 10,637 |
| 2026-08-10 | 246.60 | 256.99 | 240.10 | 251.94 | 251.94 | 21,774 |
| 2026-08-07 | 234.26 | 245.15 | 216.00 | 243.68 | 243.68 | 29,876 |
| 2026-08-06 | 235.52 | 248.80 | 229.64 | 235.61 | 235.61 | 39,046 |
| 2026-08-05 | 240.76 | 244.52 | 232.00 | 235.47 | 235.47 | 12,598 |
| 2026-08-04 | 245.64 | 247.09 | 239.96 | 240.99 | 240.99 | 7,231 |
| 2026-08-03 | 244.22 | 250.00 | 240.50 | 246.01 | 246.01 | 7,269 |
| 2026-07-31 | 247.98 | 250.00 | 237.65 | 241.43 | 241.43 | 7,821 |
| 2026-07-30 | 245.17 | 250.00 | 239.07 | 244.52 | 244.52 | 10,211 |
Page 1 of 21 · 1,239 trading daysOlder →
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.