Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	57.830	58.380	57.490	58.050	58.050	1,368,800
2017-04-05	57.930	58.730	57.760	57.860	57.860	1,178,300
2017-04-04	58.550	58.730	57.750	57.850	57.850	1,314,900
2017-04-03	59.150	59.730	58.340	58.740	58.740	1,375,100
2017-03-31	58.860	59.440	58.160	59.270	59.270	2,359,300
2017-03-30	58.660	59.050	58.660	58.900	58.900	1,082,300
2017-03-29	58.600	59.050	58.330	58.790	58.790	1,007,400
2017-03-28	58.480	59.080	58.260	58.810	58.810	1,336,900
2017-03-27	57.420	58.860	57.330	58.570	58.570	1,283,200
2017-03-24	57.700	59.020	57.700	58.120	58.120	1,268,700
2017-03-23	57.570	57.960	57.320	57.720	57.720	724,700
2017-03-22	56.620	57.600	56.590	57.580	57.580	1,266,700
2017-03-21	57.950	58.100	56.500	56.600	56.600	1,681,900
2017-03-20	58.210	58.470	57.620	57.890	57.890	1,626,600
2017-03-17	58.460	58.840	57.990	58.010	58.010	17,634,700
2017-03-16	59.100	59.300	58.400	58.510	58.510	1,469,000
2017-03-15	59.390	59.450	58.230	59.020	59.020	1,618,500
2017-03-14	59.140	59.710	59.110	59.250	59.250	898,200
2017-03-13	59.420	59.960	59.240	59.510	59.510	1,399,100
2017-03-10	59.620	59.830	58.950	59.000	59.000	1,672,900
2017-03-09	59.430	59.780	58.980	59.160	59.160	729,100
2017-03-08	59.350	59.790	59.170	59.310	59.310	1,031,700
2017-03-07	59.120	59.520	58.820	59.190	59.190	1,296,700
2017-03-06	58.120	59.050	58.000	58.730	58.730	1,144,200
2017-03-03	57.870	58.370	57.410	58.120	58.120	825,200
2017-03-02	58.710	58.740	57.770	57.880	57.880	705,900
2017-03-01	57.160	59.070	57.120	58.800	58.800	2,071,700
2017-02-28	57.280	57.730	56.960	56.980	56.980	1,062,100
2017-02-27	57.660	58.230	56.790	57.470	57.470	2,042,400
2017-02-24	57.350	57.880	57.190	57.560	57.560	1,070,500
2017-02-23	58.330	58.380	57.070	57.850	57.850	1,895,200
2017-02-22	58.740	58.740	57.960	58.440	58.440	1,922,700
2017-02-21	59.990	59.990	58.810	58.980	58.980	1,747,000
2017-02-17	60.020	60.160	58.890	59.690	59.690	4,038,200
2017-02-16	59.710	60.200	59.470	59.970	59.970	1,998,400
2017-02-15	58.160	59.560	57.850	59.440	59.440	1,663,600
2017-02-14	58.300	58.570	57.640	58.260	58.260	1,530,200
2017-02-13	57.820	58.760	57.380	58.420	58.420	2,324,400
2017-02-10	56.450	58.340	56.130	57.880	57.880	4,129,900
2017-02-09	54.060	56.130	53.840	56.020	56.020	2,790,400
2017-02-08	56.040	56.710	53.420	53.710	53.710	3,101,500
2017-02-07	54.560	54.660	53.350	53.700	53.700	1,904,000
2017-02-06	53.970	54.210	53.520	54.200	54.200	1,354,900
2017-02-03	55.000	55.470	53.800	53.930	53.930	1,813,700
2017-02-02	54.180	54.810	53.870	54.800	54.800	1,055,100
2017-02-01	53.660	55.470	53.350	54.360	54.360	1,754,100
2017-01-31	53.600	53.890	53.190	53.650	53.650	1,058,000
2017-01-30	53.510	53.650	52.880	53.490	53.490	736,200
2017-01-27	54.160	54.160	53.210	53.690	53.690	951,900
2017-01-26	54.020	54.200	53.650	53.750	53.750	847,400
2017-01-25	53.660	53.960	53.200	53.880	53.880	1,089,500
2017-01-24	52.250	53.330	51.830	53.180	53.180	894,600
2017-01-23	52.210	52.560	52.090	52.160	52.160	922,000
2017-01-20	51.820	52.390	51.570	52.350	52.350	1,043,900
2017-01-19	51.890	52.100	51.600	51.790	51.790	713,000
2017-01-18	51.600	51.850	51.350	51.790	51.790	613,000
2017-01-17	51.540	51.700	51.000	51.400	51.400	773,700
2017-01-13	50.620	51.730	50.510	51.610	51.610	874,600
2017-01-12	50.940	51.200	50.310	50.870	50.870	626,600
2017-01-11	50.950	51.810	50.670	51.110	51.110	894,900

← NewerPage 41 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.