Take Two Interactive Software Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	104.38	106.51	100.50	101.69	101.69	3,848,800
2018-12-03	112.00	112.01	100.96	103.46	103.46	8,217,000
2018-11-30	111.39	112.20	108.90	109.67	109.67	2,562,100
2018-11-29	109.50	112.95	109.17	111.91	111.91	1,518,100
2018-11-28	109.90	111.25	107.77	110.63	110.63	2,003,300
2018-11-27	109.75	111.70	108.25	109.56	109.56	1,480,000
2018-11-26	107.32	110.53	106.25	110.44	110.44	1,837,700
2018-11-23	105.18	107.48	104.98	105.50	105.50	641,600
2018-11-21	107.05	108.49	105.56	106.84	106.84	2,069,000
2018-11-20	100.80	106.83	97.570	104.72	104.72	3,263,300
2018-11-19	115.25	115.50	104.77	106.00	106.00	4,352,900
2018-11-16	111.35	114.66	110.66	113.93	113.93	3,867,000
2018-11-15	105.90	114.41	105.73	113.06	113.06	5,046,900
2018-11-14	107.66	109.75	104.67	106.57	106.57	2,577,400
2018-11-13	109.05	110.95	106.49	107.00	107.00	3,145,900
2018-11-12	111.27	112.22	105.59	109.03	109.03	5,024,700
2018-11-09	115.64	116.39	109.34	113.05	113.05	6,327,800
2018-11-08	129.11	129.98	117.80	119.14	119.14	7,484,000
2018-11-07	126.15	128.14	124.55	125.81	125.81	3,921,000
2018-11-06	125.56	127.29	121.89	123.68	123.68	1,774,800
2018-11-05	128.61	128.99	124.55	126.70	126.70	1,571,300
2018-11-02	128.80	130.16	126.66	128.37	128.37	1,565,600
2018-11-01	129.66	129.95	125.93	128.91	128.91	1,818,000
2018-10-31	125.50	130.01	124.14	128.87	128.87	3,394,500
2018-10-30	121.53	125.49	117.52	124.01	124.01	7,151,000
2018-10-29	122.35	122.83	109.34	111.72	111.72	4,546,200
2018-10-26	116.18	123.46	116.18	120.06	120.06	2,604,300
2018-10-25	116.83	124.98	116.30	120.70	120.70	3,890,900
2018-10-24	118.75	119.63	110.82	110.97	110.97	2,730,000
2018-10-23	117.77	119.43	115.80	118.78	118.78	2,289,300
2018-10-22	122.69	123.06	120.02	120.51	120.51	2,229,800
2018-10-19	127.82	128.90	122.03	122.45	122.45	2,095,200
2018-10-18	131.18	131.18	124.85	126.87	126.87	2,414,500
2018-10-17	132.75	133.66	130.40	132.06	132.06	1,225,300
2018-10-16	129.28	132.36	129.25	132.02	132.02	1,792,300
2018-10-15	128.27	129.43	124.48	127.78	127.78	1,375,600
2018-10-12	126.73	130.90	125.86	129.05	129.05	2,571,800
2018-10-11	122.33	124.91	120.80	122.26	122.26	2,595,100
2018-10-10	129.99	130.25	121.10	122.25	122.25	2,616,700
2018-10-09	126.73	130.00	124.38	127.95	127.95	1,602,300
2018-10-08	129.56	129.99	124.78	126.82	126.82	1,755,000
2018-10-05	132.26	133.80	128.60	130.60	130.60	1,370,100
2018-10-04	135.18	135.76	129.47	131.88	131.88	1,972,600
2018-10-03	135.00	136.27	133.91	136.11	136.11	1,623,600
2018-10-02	138.00	138.00	133.75	134.38	134.38	1,932,300
2018-10-01	138.12	139.91	135.55	137.41	137.41	1,790,100
2018-09-28	137.07	139.60	136.43	137.99	137.99	1,770,800
2018-09-27	134.87	137.61	134.66	137.07	137.07	1,293,500
2018-09-26	136.22	137.23	134.34	134.53	134.53	1,395,900
2018-09-25	135.30	136.34	134.52	135.55	135.55	1,092,400
2018-09-24	131.28	135.67	130.63	134.88	134.88	1,421,400
2018-09-21	132.08	134.18	131.04	132.07	132.07	2,887,100
2018-09-20	131.12	132.50	129.67	130.95	130.95	1,573,800
2018-09-19	132.55	132.60	128.93	130.57	130.57	1,466,300
2018-09-18	131.08	134.54	130.69	132.72	132.72	1,172,900
2018-09-17	134.40	134.66	131.01	131.48	131.48	1,236,800
2018-09-14	136.75	136.99	133.71	134.11	134.11	985,200
2018-09-13	134.35	136.37	133.16	136.26	136.26	1,101,900
2018-09-12	133.74	134.47	131.14	133.48	133.48	1,079,400
2018-09-11	130.50	134.93	128.52	133.92	133.92	1,654,700

← NewerPage 34 of 79 · 4,732 trading daysOlder →

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.