Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	105.01	106.07	103.88	104.73	104.73	2,053,800
2018-03-20	105.34	106.51	104.36	105.24	105.24	2,894,800
2018-03-19	106.28	107.01	102.54	104.50	104.50	5,002,200
2018-03-16	108.94	109.72	106.25	107.29	107.29	25,385,700
2018-03-15	109.35	110.40	107.84	108.90	108.90	3,535,400
2018-03-14	111.58	111.63	106.10	109.23	109.23	5,457,400
2018-03-13	115.85	117.35	111.97	113.49	113.49	3,629,500
2018-03-12	115.85	117.35	113.89	115.74	115.74	3,860,000
2018-03-09	114.48	116.83	113.59	116.61	116.61	2,377,100
2018-03-08	111.61	113.73	110.21	113.58	113.58	3,161,500
2018-03-07	109.62	111.39	108.25	110.94	110.94	1,977,000
2018-03-06	112.38	112.97	109.05	110.71	110.71	1,820,900
2018-03-05	110.03	112.82	109.43	111.93	111.93	1,388,400
2018-03-02	106.84	111.21	105.81	110.77	110.77	1,768,100
2018-03-01	111.61	112.99	106.88	107.54	107.54	2,372,800
2018-02-28	113.55	114.17	111.80	111.87	111.87	2,039,200
2018-02-27	114.32	115.12	112.21	112.23	112.23	1,039,300
2018-02-26	112.60	115.44	112.52	114.58	114.58	1,979,200
2018-02-23	109.57	111.84	108.50	111.65	111.65	1,422,600
2018-02-22	108.99	109.87	108.10	108.63	108.63	1,114,500
2018-02-21	107.60	110.27	107.59	108.54	108.54	1,784,800
2018-02-20	106.44	108.32	106.44	107.48	107.48	1,230,500
2018-02-16	108.11	108.97	106.65	107.04	107.04	1,858,300
2018-02-15	107.59	108.85	105.65	108.16	108.16	2,555,400
2018-02-14	106.98	108.85	106.29	106.56	106.56	2,541,900
2018-02-13	108.53	109.31	106.73	107.78	107.78	2,090,600
2018-02-12	109.29	112.24	108.70	109.93	109.93	3,250,900
2018-02-09	105.50	109.09	102.16	108.45	108.45	5,299,800
2018-02-08	112.00	115.60	103.22	103.51	103.51	7,893,500
2018-02-07	118.77	120.34	116.75	117.19	117.19	3,554,500
2018-02-06	113.00	118.33	113.00	118.27	118.27	3,545,700
2018-02-05	119.86	123.32	116.39	117.33	117.33	2,631,600
2018-02-02	123.13	125.43	120.51	121.67	121.67	2,256,300
2018-02-01	126.85	129.25	119.05	124.64	124.64	5,069,200
2018-01-31	120.99	127.77	120.99	126.67	126.67	3,753,100
2018-01-30	117.50	120.58	116.67	118.31	118.31	1,611,800
2018-01-29	119.00	122.21	118.70	119.29	119.29	2,161,600
2018-01-26	117.97	119.37	116.82	119.37	119.37	1,215,600
2018-01-25	116.74	117.81	115.47	117.20	117.20	905,000
2018-01-24	117.34	117.34	114.54	116.24	116.24	1,576,000
2018-01-23	118.33	118.92	116.41	116.81	116.81	2,236,300
2018-01-22	117.77	119.43	116.92	118.40	118.40	1,157,600
2018-01-19	117.71	118.61	117.23	118.05	118.05	1,272,300
2018-01-18	115.78	118.20	114.46	117.27	117.27	1,378,900
2018-01-17	114.70	116.97	113.72	116.09	116.09	1,598,200
2018-01-16	118.07	118.13	113.10	113.96	113.96	2,093,000
2018-01-12	116.95	118.90	115.85	117.30	117.30	1,758,100
2018-01-11	116.32	118.48	115.40	116.98	116.98	1,355,600
2018-01-10	113.92	115.76	113.15	115.55	115.55	1,394,900
2018-01-09	117.77	118.17	113.76	114.91	114.91	1,704,800
2018-01-08	116.50	120.18	115.11	117.37	117.37	1,591,400
2018-01-05	114.91	117.19	114.28	116.91	116.91	1,513,600
2018-01-04	114.92	115.28	112.59	114.02	114.02	1,319,300
2018-01-03	113.47	114.70	112.74	113.88	113.88	1,451,500
2018-01-02	110.03	113.07	109.55	112.88	112.88	1,569,300
2017-12-29	109.40	110.22	108.25	109.78	109.78	1,196,900
2017-12-28	108.30	109.81	107.12	109.59	109.59	785,300
2017-12-27	108.61	109.79	107.53	107.80	107.80	962,800
2017-12-26	108.87	109.02	107.68	108.25	108.25	612,300
2017-12-22	110.54	110.76	108.97	109.14	109.14	725,000

← NewerPage 37 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.