Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	40.200	40.760	39.950	40.520	40.520	865,600
2016-07-19	40.700	40.700	39.910	39.930	39.930	1,198,900
2016-07-18	40.540	41.080	40.370	40.660	40.660	980,800
2016-07-15	40.010	40.520	39.810	40.450	40.450	1,195,800
2016-07-14	40.200	40.990	38.740	39.960	39.960	2,105,900
2016-07-13	41.490	41.490	39.830	39.910	39.910	2,700,300
2016-07-12	41.090	41.710	40.800	41.340	41.340	1,486,800
2016-07-11	39.990	40.860	39.990	40.690	40.690	1,260,600
2016-07-08	39.550	40.130	39.240	39.840	39.840	1,116,700
2016-07-07	38.740	39.300	38.670	39.230	39.230	1,078,900
2016-07-06	37.990	38.860	37.840	38.600	38.600	1,116,200
2016-07-05	37.840	38.090	37.730	38.030	38.030	626,800
2016-07-01	37.640	38.430	37.640	37.920	37.920	1,100,400
2016-06-30	36.690	37.930	36.650	37.920	37.920	1,532,300
2016-06-29	36.530	36.840	36.380	36.620	36.620	985,400
2016-06-28	35.960	36.240	35.700	36.150	36.150	1,223,900
2016-06-27	35.630	35.630	35.000	35.500	35.500	2,112,800
2016-06-24	36.280	37.300	35.990	35.990	35.990	3,615,100
2016-06-23	37.400	37.980	37.250	37.970	37.970	1,019,400
2016-06-22	37.160	37.510	37.050	37.180	37.180	609,300
2016-06-21	37.850	38.110	37.190	37.310	37.310	819,800
2016-06-20	37.430	38.030	37.270	37.780	37.780	1,709,000
2016-06-17	37.690	37.720	36.820	37.090	37.090	1,678,000
2016-06-16	37.370	38.110	37.100	37.770	37.770	1,664,400
2016-06-15	38.400	38.670	37.400	37.510	37.510	2,213,300
2016-06-14	38.220	38.540	37.760	38.360	38.360	2,203,500
2016-06-13	38.670	39.380	38.220	38.230	38.230	1,366,400
2016-06-10	39.000	39.570	38.810	39.040	39.040	1,443,700
2016-06-09	39.370	40.000	39.090	39.580	39.580	1,961,500
2016-06-08	39.270	39.700	38.670	39.660	39.660	2,851,600
2016-06-07	39.200	40.170	39.190	39.870	39.870	2,496,200
2016-06-06	38.750	39.300	38.440	39.090	39.090	1,243,500
2016-06-03	38.640	39.050	38.390	38.790	38.790	1,102,900
2016-06-02	38.210	38.930	38.000	38.900	38.900	1,387,700
2016-06-01	38.610	38.930	38.340	38.500	38.500	1,411,200
2016-05-31	38.750	39.300	38.510	38.910	38.910	1,888,400
2016-05-27	38.650	39.060	38.580	38.800	38.800	1,028,700
2016-05-26	38.340	38.720	37.870	38.650	38.650	1,303,600
2016-05-25	38.220	38.310	37.620	38.190	38.190	2,029,800
2016-05-24	36.460	38.350	36.370	38.330	38.330	2,256,900
2016-05-23	36.470	37.000	36.080	36.430	36.430	1,626,700
2016-05-20	37.340	37.340	35.940	36.370	36.370	3,572,600
2016-05-19	33.320	37.360	33.060	37.290	37.290	5,189,800
2016-05-18	35.970	36.100	35.170	35.680	35.680	3,061,300
2016-05-17	36.950	37.030	35.830	36.000	36.000	2,436,500
2016-05-16	36.970	37.300	36.120	36.890	36.890	2,115,600
2016-05-13	36.310	37.000	36.270	36.960	36.960	1,826,000
2016-05-12	35.880	36.420	35.740	36.290	36.290	1,300,600
2016-05-11	35.330	36.490	35.330	35.700	35.700	2,165,000
2016-05-10	34.750	35.020	34.340	34.770	34.770	1,045,100
2016-05-09	34.790	35.380	34.520	34.690	34.690	796,400
2016-05-06	34.090	35.010	33.800	34.920	34.920	1,724,000
2016-05-05	34.050	34.400	33.850	34.020	34.020	746,000
2016-05-04	34.180	34.330	33.830	33.920	33.920	1,587,500
2016-05-03	34.940	35.110	34.230	34.300	34.300	1,809,900
2016-05-02	34.240	35.450	34.230	35.430	35.430	1,640,700
2016-04-29	34.250	34.450	33.670	34.180	34.180	1,385,300
2016-04-28	34.910	35.510	34.250	34.340	34.340	1,477,200
2016-04-27	35.350	35.400	34.520	35.000	35.000	1,966,100
2016-04-26	36.160	36.350	35.220	35.280	35.280	1,088,400

← NewerPage 44 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.