Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	73.530	73.930	71.800	72.070	72.070	1,587,600
2017-06-30	72.770	74.280	72.710	73.380	73.380	2,448,700
2017-06-29	72.920	72.920	71.300	72.520	72.520	2,893,300
2017-06-28	71.500	73.320	70.390	73.270	73.270	2,400,700
2017-06-27	73.360	73.630	71.140	71.170	71.170	2,000,400
2017-06-26	73.410	74.240	72.150	73.570	73.570	1,762,900
2017-06-23	72.910	74.240	72.630	72.880	72.880	11,787,800
2017-06-22	73.410	73.760	72.640	73.050	73.050	1,505,400
2017-06-21	73.110	73.830	72.360	73.050	73.050	2,155,900
2017-06-20	74.200	74.830	73.040	73.100	73.100	1,804,900
2017-06-19	74.910	75.580	73.690	74.100	74.100	2,169,800
2017-06-16	73.470	75.070	73.380	74.160	74.160	2,228,000
2017-06-15	72.700	74.730	72.530	74.010	74.010	2,760,100
2017-06-14	75.000	75.570	73.300	74.380	74.380	1,326,900
2017-06-13	75.270	75.400	73.370	74.620	74.620	2,209,300
2017-06-12	73.830	74.840	71.200	73.830	73.830	4,312,300
2017-06-09	79.620	80.120	73.310	75.300	75.300	3,839,600
2017-06-08	80.010	80.540	78.430	79.320	79.320	1,616,700
2017-06-07	78.570	79.920	78.390	79.770	79.770	2,541,600
2017-06-06	77.040	78.360	76.820	77.660	77.660	1,462,600
2017-06-05	77.600	78.250	77.180	77.320	77.320	1,014,300
2017-06-02	76.210	78.160	76.110	77.650	77.650	1,589,100
2017-06-01	76.770	78.500	76.760	78.120	78.120	1,975,500
2017-05-31	76.370	77.170	75.780	76.740	76.740	1,776,900
2017-05-30	76.680	76.780	75.260	76.070	76.070	2,665,500
2017-05-26	78.690	78.870	76.900	77.070	77.070	2,311,900
2017-05-25	78.840	79.580	78.010	78.530	78.530	3,283,900
2017-05-24	73.760	77.760	73.310	77.730	77.730	5,127,600
2017-05-23	72.500	76.700	71.160	72.830	72.830	11,983,100
2017-05-22	68.600	70.070	68.120	69.040	69.040	4,543,700
2017-05-19	68.370	68.780	66.700	67.580	67.580	1,757,200
2017-05-18	66.270	68.900	65.630	68.600	68.600	1,382,600
2017-05-17	69.790	69.900	66.240	66.520	66.520	2,964,700
2017-05-16	69.400	70.530	69.320	70.370	70.370	1,873,800
2017-05-15	68.000	69.310	67.850	69.270	69.270	1,661,600
2017-05-12	68.570	68.770	67.930	67.980	67.980	1,550,600
2017-05-11	68.640	68.660	67.490	68.590	68.590	1,969,500
2017-05-10	66.100	68.720	65.890	68.680	68.680	2,983,700
2017-05-09	65.200	65.570	64.900	65.110	65.110	740,200
2017-05-08	65.590	65.840	64.890	65.060	65.060	1,049,800
2017-05-05	63.550	65.440	63.550	65.420	65.420	1,107,700
2017-05-04	64.110	64.420	63.560	63.660	63.660	1,050,600
2017-05-03	63.800	64.030	63.440	63.990	63.990	834,700
2017-05-02	63.980	64.110	63.580	64.090	64.090	605,900
2017-05-01	63.070	64.080	62.720	63.980	63.980	1,220,300
2017-04-28	63.340	63.700	62.710	62.850	62.850	979,500
2017-04-27	63.120	63.630	62.690	63.150	63.150	1,387,400
2017-04-26	62.780	62.950	62.310	62.780	62.780	760,400
2017-04-25	63.070	63.250	62.440	62.630	62.630	1,252,100
2017-04-24	63.280	63.280	62.520	62.550	62.550	1,372,300
2017-04-21	62.150	62.670	61.950	62.290	62.290	1,900,000
2017-04-20	60.780	62.150	60.430	62.030	62.030	1,970,900
2017-04-19	59.470	60.730	59.340	60.450	60.450	1,934,600
2017-04-18	58.430	59.440	58.190	59.390	59.390	1,331,400
2017-04-17	57.550	58.770	57.550	58.550	58.550	895,100
2017-04-13	57.780	58.190	57.360	57.530	57.530	1,074,300
2017-04-12	58.240	58.350	57.780	57.870	57.870	1,000,600
2017-04-11	58.300	58.600	57.740	58.420	58.420	958,800
2017-04-10	58.540	58.830	58.150	58.430	58.430	1,056,200
2017-04-07	57.820	58.530	57.550	58.470	58.470	1,010,800

← NewerPage 40 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.