Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 219.35 | 227.02 | 218.21 | 225.18 | 225.18 | 2,046,300 |
| 2026-05-01 | 215.46 | 217.36 | 211.58 | 216.03 | 216.03 | 1,042,200 |
| 2026-04-30 | 213.48 | 215.50 | 211.33 | 213.76 | 213.76 | 1,430,800 |
| 2026-04-29 | 212.59 | 215.92 | 209.51 | 215.34 | 215.34 | 1,028,000 |
| 2026-04-28 | 213.05 | 215.79 | 211.26 | 213.01 | 213.01 | 929,000 |
| 2026-04-27 | 209.23 | 216.35 | 208.75 | 213.77 | 213.77 | 1,532,900 |
| 2026-04-24 | 210.99 | 211.00 | 207.80 | 210.75 | 210.75 | 1,101,500 |
| 2026-04-23 | 215.01 | 215.01 | 206.45 | 209.90 | 209.90 | 1,587,900 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-04-12 | 3:2 |
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.