Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	108.66	111.16	107.46	110.46	110.46	1,131,500
2017-12-20	109.86	109.86	107.66	108.75	108.75	995,600
2017-12-19	109.77	110.61	108.57	109.28	109.28	2,286,000
2017-12-18	113.80	114.46	108.96	110.32	110.32	2,541,100
2017-12-15	109.49	111.95	109.36	111.19	111.19	5,777,100
2017-12-14	107.33	110.58	107.25	109.02	109.02	1,918,700
2017-12-13	108.00	110.16	106.86	107.74	107.74	2,093,600
2017-12-12	107.95	108.39	107.11	107.62	107.62	1,271,100
2017-12-11	107.00	108.40	105.69	108.23	108.23	1,656,200
2017-12-08	107.62	108.96	106.43	106.81	106.81	1,726,000
2017-12-07	104.72	108.27	104.58	106.54	106.54	1,973,100
2017-12-06	103.61	105.52	103.05	104.89	104.89	1,934,800
2017-12-05	101.43	105.41	100.56	104.19	104.19	3,928,500
2017-12-04	111.28	111.39	99.870	102.11	102.11	7,430,400
2017-12-01	111.05	112.00	107.81	110.76	110.76	2,968,100
2017-11-30	112.44	113.47	110.47	111.55	111.55	7,184,600
2017-11-29	115.37	116.00	108.41	111.45	111.45	4,408,400
2017-11-28	118.34	119.12	116.10	116.19	116.19	1,790,300
2017-11-27	118.00	118.15	116.50	117.79	117.79	1,603,900
2017-11-24	118.03	118.40	117.59	117.88	117.88	1,101,000
2017-11-22	119.20	119.71	117.21	117.94	117.94	1,341,400
2017-11-21	117.95	120.21	117.95	119.02	119.02	1,561,000
2017-11-20	118.10	118.35	117.05	117.40	117.40	1,125,600
2017-11-17	118.68	119.39	116.36	117.82	117.82	3,142,300
2017-11-16	118.95	119.71	118.10	118.90	118.90	1,837,000
2017-11-15	117.90	118.80	116.37	117.37	117.37	1,730,400
2017-11-14	118.25	119.28	117.35	118.88	118.88	2,160,300
2017-11-13	114.69	119.17	114.58	118.26	118.26	2,736,100
2017-11-10	114.91	115.90	114.06	115.68	115.68	2,089,700
2017-11-09	117.10	117.24	113.87	115.16	115.16	3,152,000
2017-11-08	120.00	120.62	116.35	117.65	117.65	8,318,000
2017-11-07	106.64	106.87	103.88	106.39	106.39	4,612,500
2017-11-06	109.46	109.61	106.23	107.00	107.00	2,484,400
2017-11-03	109.54	110.39	108.16	108.93	108.93	1,957,700
2017-11-02	110.39	110.77	108.50	108.50	108.50	1,361,600
2017-11-01	110.91	111.11	108.83	110.56	110.56	1,684,400
2017-10-31	110.01	110.86	108.99	110.65	110.65	1,755,500
2017-10-30	108.49	110.00	108.04	109.71	109.71	1,663,600
2017-10-27	105.90	108.04	105.47	107.84	107.84	1,383,500
2017-10-26	105.00	105.79	104.24	105.43	105.43	839,000
2017-10-25	105.70	105.70	103.31	104.87	104.87	1,033,700
2017-10-24	105.37	105.86	104.87	105.22	105.22	1,237,200
2017-10-23	105.65	105.87	104.45	105.01	105.01	685,000
2017-10-20	104.98	105.29	104.57	104.93	104.93	693,400
2017-10-19	103.59	104.81	102.10	104.56	104.56	1,132,300
2017-10-18	105.02	105.37	104.10	104.61	104.61	891,900
2017-10-17	104.59	104.82	103.27	103.90	103.90	752,400
2017-10-16	105.00	105.26	104.38	104.78	104.78	725,100
2017-10-13	104.19	104.75	103.55	104.58	104.58	2,090,500
2017-10-12	103.47	104.34	102.79	103.44	103.44	882,600
2017-10-11	102.58	104.79	102.31	103.60	103.60	1,035,800
2017-10-10	104.43	104.58	102.08	102.67	102.67	1,779,200
2017-10-09	105.00	105.18	102.47	104.11	104.11	2,685,800
2017-10-06	104.22	107.53	104.22	107.23	107.23	1,879,500
2017-10-05	103.20	104.64	102.29	104.47	104.47	1,401,700
2017-10-04	101.10	103.17	100.00	102.98	102.98	1,577,700
2017-10-03	100.43	101.18	99.900	101.07	101.07	1,035,600
2017-10-02	102.44	103.00	99.860	100.43	100.43	1,427,700
2017-09-29	101.00	102.28	100.74	102.23	102.23	2,225,000
2017-09-28	100.20	101.38	99.210	100.89	100.89	1,011,100

← NewerPage 38 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.