Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	42.190	42.520	41.700	42.350	42.350	954,400
2016-10-12	42.180	42.520	41.810	42.500	42.500	1,176,800
2016-10-11	43.770	43.980	41.920	42.220	42.220	3,408,500
2016-10-10	44.810	45.210	43.320	43.770	43.770	3,349,800
2016-10-07	46.490	46.490	44.500	44.690	44.690	1,499,800
2016-10-06	45.790	46.000	45.070	45.490	45.490	974,300
2016-10-05	45.650	45.740	45.100	45.610	45.610	652,500
2016-10-04	45.290	45.650	45.170	45.500	45.500	1,139,100
2016-10-03	44.790	45.350	44.560	45.160	45.160	1,186,600
2016-09-30	45.140	45.520	44.830	45.080	45.080	1,443,200
2016-09-29	45.360	45.440	44.910	45.170	45.170	1,112,800
2016-09-28	45.730	46.130	45.120	45.360	45.360	1,999,900
2016-09-27	45.930	46.260	45.570	46.110	46.110	1,161,600
2016-09-26	46.030	46.440	45.880	45.900	45.900	1,473,000
2016-09-23	45.910	46.440	45.390	46.320	46.320	1,643,300
2016-09-22	46.520	46.780	45.690	45.870	45.870	1,677,000
2016-09-21	45.660	46.450	45.160	46.340	46.340	1,748,500
2016-09-20	44.990	45.460	44.820	45.240	45.240	896,900
2016-09-19	44.930	45.160	44.170	44.710	44.710	894,300
2016-09-16	45.260	45.260	44.390	44.730	44.730	2,191,600
2016-09-15	45.800	45.800	43.970	45.230	45.230	1,416,200
2016-09-14	43.760	44.360	43.760	44.110	44.110	1,031,100
2016-09-13	43.530	43.980	43.230	43.780	43.780	1,233,900
2016-09-12	42.540	43.570	42.350	43.540	43.540	1,196,000
2016-09-09	43.060	43.580	42.690	42.740	42.740	1,361,900
2016-09-08	43.430	43.760	42.890	43.280	43.280	2,311,100
2016-09-07	44.780	44.780	43.120	43.560	43.560	1,954,400
2016-09-06	44.910	45.040	44.420	44.650	44.650	908,600
2016-09-02	44.000	45.040	43.840	44.700	44.700	1,617,500
2016-09-01	43.500	43.840	43.010	43.760	43.760	1,068,700
2016-08-31	43.630	43.770	43.290	43.470	43.470	967,700
2016-08-30	44.250	44.470	43.550	43.810	43.810	1,041,200
2016-08-29	42.440	44.500	42.320	44.170	44.170	3,626,400
2016-08-26	42.170	42.690	41.870	42.240	42.240	1,621,000
2016-08-25	42.030	42.320	41.800	42.310	42.310	2,314,500
2016-08-24	42.200	42.670	42.060	42.220	42.220	994,500
2016-08-23	41.530	42.280	41.390	42.250	42.250	985,400
2016-08-22	40.760	41.300	40.630	41.290	41.290	922,600
2016-08-19	41.120	41.630	40.720	40.980	40.980	991,200
2016-08-18	40.940	41.380	40.900	41.090	41.090	1,169,300
2016-08-17	41.130	42.240	40.850	41.060	41.060	1,930,700
2016-08-16	42.270	42.270	41.180	41.220	41.220	1,306,700
2016-08-15	41.500	42.490	41.340	42.340	42.340	1,346,800
2016-08-12	41.410	41.410	40.900	41.340	41.340	919,300
2016-08-11	41.630	41.830	41.200	41.440	41.440	1,052,000
2016-08-10	41.340	41.410	41.000	41.340	41.340	2,405,800
2016-08-09	41.200	41.620	40.650	41.390	41.390	1,919,500
2016-08-08	41.420	41.570	40.930	40.980	40.980	2,622,200
2016-08-05	42.500	42.980	40.960	41.370	41.370	3,343,100
2016-08-04	40.910	41.210	40.450	40.570	40.570	2,013,200
2016-08-03	40.000	40.850	40.000	40.790	40.790	955,900
2016-08-02	40.400	40.480	40.010	40.170	40.170	962,400
2016-08-01	40.060	40.520	40.060	40.290	40.290	659,300
2016-07-29	40.400	40.450	40.050	40.180	40.180	791,700
2016-07-28	40.370	40.640	40.160	40.320	40.320	628,600
2016-07-27	40.420	40.640	39.980	40.450	40.450	705,300
2016-07-26	40.790	40.910	40.000	40.180	40.180	618,800
2016-07-25	40.380	40.800	40.340	40.680	40.680	705,700
2016-07-22	40.120	41.010	40.000	40.570	40.570	847,600
2016-07-21	40.610	40.700	39.910	40.100	40.100	637,100

← NewerPage 43 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.