Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	131.60	131.66	128.77	129.16	129.16	1,340,600
2018-09-07	129.43	132.19	128.68	130.54	130.54	1,378,400
2018-09-06	129.79	130.78	127.81	130.35	130.35	1,351,700
2018-09-05	134.30	134.45	127.57	128.90	128.90	1,698,700
2018-09-04	133.18	135.48	131.53	134.53	134.53	1,172,900
2018-08-31	133.57	133.93	130.51	133.56	133.56	2,403,900
2018-08-30	136.00	138.65	134.54	134.64	134.64	1,853,300
2018-08-29	135.22	138.63	134.77	136.09	136.09	2,015,600
2018-08-28	133.85	134.34	132.12	133.66	133.66	988,400
2018-08-27	135.26	135.90	132.74	133.37	133.37	1,200,000
2018-08-24	131.66	134.63	131.27	134.01	134.01	1,928,400
2018-08-23	129.40	131.52	128.14	130.68	130.68	2,036,300
2018-08-22	126.04	130.43	125.90	129.23	129.23	1,770,800
2018-08-21	125.33	126.90	124.37	126.42	126.42	1,315,900
2018-08-20	124.65	125.60	122.29	124.88	124.88	1,829,100
2018-08-17	125.26	126.13	123.60	124.30	124.30	1,078,200
2018-08-16	127.33	127.33	124.89	125.94	125.94	1,173,700
2018-08-15	127.89	128.61	124.45	125.95	125.95	2,267,400
2018-08-14	128.93	130.20	127.13	129.09	129.09	1,041,500
2018-08-13	129.07	131.77	127.91	128.10	128.10	1,869,700
2018-08-10	124.40	130.00	124.40	128.80	128.80	2,666,900
2018-08-09	125.39	125.85	123.86	125.20	125.20	1,558,400
2018-08-08	122.07	125.62	121.16	124.95	124.95	2,162,900
2018-08-07	121.31	122.91	119.86	122.21	122.21	1,753,100
2018-08-06	122.80	123.88	120.00	121.32	121.32	2,998,000
2018-08-03	129.47	130.43	122.09	123.41	123.41	7,965,600
2018-08-02	111.79	113.79	111.07	113.24	113.24	3,536,000
2018-08-01	112.34	115.96	111.92	112.24	112.24	2,236,700
2018-07-31	113.75	115.71	112.43	113.02	113.02	2,563,800
2018-07-30	122.23	122.43	112.55	113.11	113.11	3,623,200
2018-07-27	124.01	125.47	120.99	122.58	122.58	2,172,800
2018-07-26	127.51	127.67	124.89	125.33	125.33	1,167,700
2018-07-25	125.64	128.70	124.55	127.84	127.84	1,682,400
2018-07-24	127.84	127.84	123.41	125.16	125.16	2,068,200
2018-07-23	126.51	127.12	125.11	126.80	126.80	1,122,200
2018-07-20	127.01	128.18	126.09	126.61	126.61	2,202,200
2018-07-19	127.54	128.24	126.61	127.41	127.41	1,391,500
2018-07-18	126.55	127.62	125.85	126.81	126.81	1,594,300
2018-07-17	124.60	127.92	124.51	126.68	126.68	1,433,700
2018-07-16	126.25	126.89	125.67	125.89	125.89	1,060,100
2018-07-13	126.50	126.75	124.81	126.35	126.35	946,800
2018-07-12	123.27	126.57	123.27	126.24	126.24	1,300,000
2018-07-11	120.38	124.34	120.01	122.74	122.74	1,671,000
2018-07-10	121.99	122.37	119.31	121.15	121.15	1,236,900
2018-07-09	124.43	124.43	120.06	121.97	121.97	1,229,800
2018-07-06	120.91	123.63	120.54	123.44	123.44	1,378,000
2018-07-05	119.39	121.00	118.66	120.82	120.82	1,614,000
2018-07-03	120.00	120.00	117.77	118.15	118.15	834,100
2018-07-02	117.87	120.21	117.00	119.87	119.87	1,155,300
2018-06-29	118.82	120.30	118.27	118.36	118.36	1,633,500
2018-06-28	113.95	118.98	113.52	118.06	118.06	2,195,000
2018-06-27	116.41	117.23	113.95	113.96	113.96	1,603,900
2018-06-26	117.70	119.29	115.80	115.91	115.91	2,101,100
2018-06-25	115.64	117.19	113.79	116.73	116.73	2,475,600
2018-06-22	117.00	118.51	115.20	116.96	116.96	3,053,400
2018-06-21	118.05	118.56	115.83	116.50	116.50	1,165,000
2018-06-20	118.89	119.05	117.18	118.01	118.01	1,390,600
2018-06-19	118.91	120.02	116.47	117.83	117.83	1,464,100
2018-06-18	120.86	120.92	119.39	120.69	120.69	1,309,800
2018-06-15	121.87	123.19	120.38	121.51	121.51	2,539,800

← NewerPage 35 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.