Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	50.320	51.050	50.060	50.810	50.810	632,100
2017-01-09	49.870	50.670	49.590	50.460	50.460	1,180,600
2017-01-06	49.400	50.340	49.320	49.950	49.950	1,131,100
2017-01-05	50.120	50.690	49.360	49.360	49.360	779,300
2017-01-04	49.440	50.290	49.360	50.140	50.140	862,300
2017-01-03	49.350	50.040	48.580	49.220	49.220	1,074,900
2016-12-30	49.790	49.790	48.850	49.290	49.290	835,000
2016-12-29	49.250	49.670	48.960	49.580	49.580	418,200
2016-12-28	49.820	50.250	48.920	49.250	49.250	904,700
2016-12-27	50.140	50.530	49.450	49.730	49.730	1,199,200
2016-12-23	49.220	49.940	49.220	49.880	49.880	343,400
2016-12-22	49.880	49.880	49.170	49.250	49.250	354,100
2016-12-21	50.090	50.570	49.470	49.750	49.750	658,200
2016-12-20	49.090	49.960	48.840	49.920	49.920	680,900
2016-12-19	49.140	49.620	48.640	49.090	49.090	946,700
2016-12-16	50.360	50.700	49.150	49.250	49.250	1,498,600
2016-12-15	50.150	51.340	49.270	50.460	50.460	1,144,800
2016-12-14	50.710	51.030	49.840	49.910	49.910	1,182,300
2016-12-13	50.030	51.230	49.530	50.850	50.850	2,558,800
2016-12-12	49.760	50.160	49.500	50.030	50.030	996,500
2016-12-09	49.910	50.560	49.300	49.780	49.780	796,300
2016-12-08	49.250	49.990	49.160	49.660	49.660	909,900
2016-12-07	48.040	49.140	48.000	49.020	49.020	799,000
2016-12-06	48.420	48.740	47.560	48.000	48.000	1,368,200
2016-12-05	47.480	48.570	47.480	48.410	48.410	994,500
2016-12-02	47.010	48.040	46.270	47.460	47.460	1,126,000
2016-12-01	49.000	49.170	46.960	47.230	47.230	1,658,600
2016-11-30	50.050	50.330	48.990	49.230	49.230	2,348,000
2016-11-29	48.590	50.540	48.440	50.090	50.090	2,841,600
2016-11-28	49.210	49.210	48.310	48.480	48.480	877,800
2016-11-25	48.570	49.190	48.570	48.810	48.810	386,400
2016-11-23	47.420	48.600	47.160	48.480	48.480	1,219,600
2016-11-22	48.050	48.140	46.960	47.280	47.280	1,229,400
2016-11-21	47.570	48.380	47.570	48.030	48.030	954,100
2016-11-18	48.660	49.210	47.330	47.640	47.640	1,690,000
2016-11-17	46.700	48.740	46.700	48.630	48.630	7,124,700
2016-11-16	46.280	46.750	46.050	46.470	46.470	1,767,100
2016-11-15	47.000	47.500	46.410	46.510	46.510	1,648,100
2016-11-14	48.420	48.420	46.420	46.490	46.490	1,601,700
2016-11-11	48.040	48.450	46.470	47.950	47.950	1,704,500
2016-11-10	49.460	49.460	45.870	46.940	46.940	2,750,300
2016-11-09	48.710	49.350	48.090	49.000	49.000	1,542,400
2016-11-08	49.320	49.720	49.040	49.220	49.220	1,482,900
2016-11-07	49.040	50.190	48.590	49.570	49.570	3,237,000
2016-11-04	48.290	48.870	47.640	48.300	48.300	2,265,100
2016-11-03	49.220	49.990	47.170	48.290	48.290	6,071,200
2016-11-02	43.670	45.150	43.330	44.800	44.800	3,733,400
2016-11-01	44.290	44.600	43.860	43.930	43.930	1,558,400
2016-10-31	44.990	45.100	43.980	44.390	44.390	2,282,900
2016-10-28	45.070	45.120	44.280	44.710	44.710	1,750,200
2016-10-27	45.470	45.880	44.990	45.100	45.100	787,800
2016-10-26	45.800	45.950	45.140	45.310	45.310	1,539,900
2016-10-25	45.810	46.220	45.450	45.880	45.880	1,351,800
2016-10-24	45.470	45.940	45.250	45.910	45.910	1,393,700
2016-10-21	44.830	45.080	44.380	44.990	44.990	1,356,400
2016-10-20	44.160	45.060	43.930	44.980	44.980	1,556,600
2016-10-19	45.060	45.480	44.070	44.220	44.220	1,295,700
2016-10-18	45.470	45.710	44.310	45.090	45.090	3,339,100
2016-10-17	44.500	45.850	44.500	44.850	44.850	7,107,600
2016-10-14	42.870	43.970	42.650	42.690	42.690	4,097,100

← NewerPage 42 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.