Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	121.87	123.19	120.38	121.51	121.51	2,539,800
2018-06-14	119.21	123.10	118.88	121.84	121.84	3,060,400
2018-06-13	115.00	119.38	115.00	118.46	118.46	3,050,700
2018-06-12	113.33	114.79	113.21	114.70	114.70	1,675,600
2018-06-11	113.78	114.94	112.93	113.32	113.32	1,079,900
2018-06-08	113.07	114.77	112.01	113.42	113.42	1,248,800
2018-06-07	112.60	113.77	111.71	113.42	113.42	1,175,900
2018-06-06	113.92	114.32	112.11	112.59	112.59	1,338,600
2018-06-05	111.30	114.00	111.09	113.26	113.26	2,375,100
2018-06-04	114.26	115.75	112.76	113.68	113.68	1,416,700
2018-06-01	112.55	114.87	111.31	114.59	114.59	1,482,600
2018-05-31	110.89	114.04	110.19	112.08	112.08	2,182,100
2018-05-30	111.52	111.95	109.92	110.63	110.63	1,207,700
2018-05-29	110.80	111.84	109.73	110.78	110.78	2,132,800
2018-05-25	111.87	112.75	111.28	112.02	112.02	1,058,300
2018-05-24	112.41	112.61	109.86	112.07	112.07	1,544,700
2018-05-23	112.10	112.89	111.16	112.60	112.60	2,144,300
2018-05-22	115.96	116.49	113.00	113.24	113.24	1,274,700
2018-05-21	116.57	118.44	113.90	115.96	115.96	2,436,800
2018-05-18	113.00	116.00	112.71	115.81	115.81	2,533,000
2018-05-17	113.33	118.91	112.51	113.88	113.88	6,114,400
2018-05-16	113.51	114.95	112.43	113.07	113.07	4,140,600
2018-05-15	113.22	113.82	111.94	113.47	113.47	2,339,700
2018-05-14	116.94	117.09	113.65	114.40	114.40	2,438,000
2018-05-11	117.15	117.37	115.35	116.09	116.09	1,931,000
2018-05-10	116.68	117.40	115.37	117.06	117.06	1,971,200
2018-05-09	113.13	117.39	111.94	115.99	115.99	3,122,700
2018-05-08	110.42	112.46	109.67	111.30	111.30	2,659,300
2018-05-07	110.28	110.84	107.79	110.20	110.20	2,127,600
2018-05-04	104.04	110.00	104.04	108.76	108.76	2,368,700
2018-05-03	104.25	110.82	98.870	105.10	105.10	9,052,300
2018-05-02	104.05	106.42	103.69	104.88	104.88	2,585,900
2018-05-01	99.370	104.37	99.170	104.30	104.30	2,736,900
2018-04-30	100.42	100.63	98.200	99.710	99.710	1,297,700
2018-04-27	99.970	100.08	97.320	98.630	98.630	1,064,300
2018-04-26	97.100	99.880	97.100	99.190	99.190	1,617,900
2018-04-25	96.530	97.110	94.590	96.220	96.220	1,444,800
2018-04-24	98.790	99.910	95.540	96.380	96.380	1,428,500
2018-04-23	98.560	100.08	97.500	98.120	98.120	1,247,600
2018-04-20	100.46	100.75	97.280	98.380	98.380	1,753,300
2018-04-19	101.61	102.17	99.960	100.77	100.77	1,297,900
2018-04-18	102.16	103.15	100.95	102.50	102.50	1,477,100
2018-04-17	99.540	102.49	99.290	102.21	102.21	2,053,100
2018-04-16	97.930	98.870	97.270	98.470	98.470	1,004,900
2018-04-13	98.810	99.000	96.590	97.190	97.190	1,398,300
2018-04-12	96.820	98.960	96.470	97.840	97.840	1,580,100
2018-04-11	96.760	97.950	96.470	96.620	96.620	1,235,400
2018-04-10	98.520	99.190	96.620	97.640	97.640	1,966,800
2018-04-09	95.210	97.620	95.020	96.510	96.510	2,168,000
2018-04-06	97.870	98.410	93.900	94.630	94.630	2,005,800
2018-04-05	99.200	100.59	97.960	98.630	98.630	2,864,000
2018-04-04	93.490	97.380	92.810	96.960	96.960	3,135,500
2018-04-03	96.650	96.780	93.420	95.860	95.860	2,327,100
2018-04-02	96.320	96.990	93.920	95.920	95.920	4,120,300
2018-03-29	98.090	99.770	95.920	97.780	97.780	3,102,800
2018-03-28	97.690	98.850	95.540	97.460	97.460	4,249,500
2018-03-27	103.63	104.20	97.710	98.040	98.040	3,719,500
2018-03-26	101.78	103.27	101.63	103.10	103.10	2,499,300
2018-03-23	102.29	103.87	99.640	99.700	99.700	2,202,400
2018-03-22	103.40	104.75	102.26	102.39	102.39	2,658,100

← NewerPage 36 of 79 · 4,733 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.