Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	97.880	100.68	97.880	100.13	100.13	1,671,700
2017-09-26	98.070	98.480	96.780	97.480	97.480	2,394,100
2017-09-25	102.96	103.73	95.940	97.620	97.620	4,260,500
2017-09-22	101.37	103.04	101.07	102.84	102.84	1,361,300
2017-09-21	102.89	102.95	100.51	101.72	101.72	1,307,700
2017-09-20	102.45	103.28	101.25	102.96	102.96	1,425,000
2017-09-19	101.78	102.78	100.60	102.38	102.38	1,201,600
2017-09-18	100.81	101.87	100.72	100.82	100.82	1,178,200
2017-09-15	99.410	100.39	98.880	100.39	100.39	2,323,600
2017-09-14	98.790	99.900	97.930	99.390	99.390	961,500
2017-09-13	99.830	100.14	98.670	98.780	98.780	1,001,900
2017-09-12	100.74	100.97	98.250	99.950	99.950	1,347,100
2017-09-11	100.49	101.40	99.400	100.11	100.11	2,310,700
2017-09-08	100.32	100.59	98.770	99.620	99.620	1,256,000
2017-09-07	96.200	100.15	95.910	99.500	99.500	1,900,600
2017-09-06	97.520	98.150	95.400	95.820	95.820	905,900
2017-09-05	95.680	97.300	94.680	97.090	97.090	1,748,300
2017-09-01	97.770	97.910	95.340	95.880	95.880	1,758,500
2017-08-31	98.000	98.450	97.200	97.790	97.790	1,229,400
2017-08-30	96.110	98.350	95.870	97.650	97.650	1,403,700
2017-08-29	94.840	96.430	94.640	95.790	95.790	703,900
2017-08-28	95.360	96.290	95.260	95.810	95.810	1,323,400
2017-08-25	95.750	96.430	93.890	94.640	94.640	1,159,100
2017-08-24	94.820	95.700	93.690	95.250	95.250	1,207,800
2017-08-23	94.160	95.160	94.160	94.400	94.400	795,800
2017-08-22	92.630	95.110	92.350	94.950	94.950	1,625,400
2017-08-21	92.080	92.680	91.270	91.980	91.980	691,500
2017-08-18	90.820	93.090	90.010	92.070	92.070	1,173,400
2017-08-17	91.670	92.260	90.810	90.940	90.940	947,000
2017-08-16	91.080	92.490	90.510	92.020	92.020	1,211,900
2017-08-15	91.060	91.280	89.870	90.660	90.660	696,800
2017-08-14	89.960	90.980	89.820	90.710	90.710	821,000
2017-08-11	88.100	90.170	88.010	89.300	89.300	1,100,600
2017-08-10	90.390	90.900	88.260	88.320	88.320	1,851,600
2017-08-09	90.000	92.030	89.520	90.970	90.970	1,469,700
2017-08-08	90.310	92.220	90.310	91.520	91.520	3,326,300
2017-08-07	88.170	91.130	87.660	90.520	90.520	2,450,500
2017-08-04	89.500	89.910	86.760	87.710	87.710	3,212,300
2017-08-03	87.240	89.900	86.020	89.090	89.090	10,940,200
2017-08-02	80.430	80.600	78.100	79.390	79.390	2,508,800
2017-08-01	79.790	80.420	79.000	79.930	79.930	1,207,700
2017-07-31	80.360	80.860	79.390	79.480	79.480	1,054,100
2017-07-28	79.070	80.880	78.540	80.100	80.100	1,502,800
2017-07-27	81.800	82.790	78.150	79.710	79.710	2,798,200
2017-07-26	80.940	81.490	80.320	81.460	81.460	1,446,200
2017-07-25	79.700	81.130	79.270	80.850	80.850	6,770,100
2017-07-24	79.270	79.910	79.020	79.670	79.670	2,802,200
2017-07-21	77.650	79.270	77.640	79.250	79.250	1,416,400
2017-07-20	78.290	79.010	77.370	78.030	78.030	1,209,900
2017-07-19	77.810	78.500	76.810	78.430	78.430	2,015,200
2017-07-18	75.940	77.740	75.750	77.470	77.470	1,383,300
2017-07-17	76.420	76.530	75.810	76.100	76.100	973,300
2017-07-14	76.490	76.950	75.970	76.210	76.210	674,400
2017-07-13	77.480	77.720	75.780	76.330	76.330	1,444,000
2017-07-12	76.400	77.640	75.900	77.310	77.310	1,606,900
2017-07-11	74.470	76.350	74.120	75.900	75.900	2,352,600
2017-07-10	74.710	75.240	73.820	74.480	74.480	2,570,000
2017-07-07	73.430	75.100	73.210	74.590	74.590	1,669,100
2017-07-06	72.650	73.860	72.100	73.200	73.200	3,126,800
2017-07-05	72.070	73.790	72.070	73.280	73.280	1,516,800

← NewerPage 39 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.