Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	36.480	36.690	35.960	36.040	36.040	676,500
2016-04-22	36.330	36.820	36.250	36.560	36.560	2,569,900
2016-04-21	36.870	36.930	36.290	36.600	36.600	575,800
2016-04-20	37.000	37.260	36.740	36.760	36.760	856,400
2016-04-19	36.800	37.070	36.320	37.040	37.040	1,080,500
2016-04-18	35.710	36.790	35.710	36.760	36.760	1,236,400
2016-04-15	35.430	35.920	35.400	35.760	35.760	1,521,900
2016-04-14	36.120	36.660	35.510	35.540	35.540	1,039,100
2016-04-13	35.450	36.160	35.450	36.070	36.070	1,012,700
2016-04-12	35.720	35.800	35.310	35.480	35.480	1,070,500
2016-04-11	36.510	36.690	35.670	35.670	35.670	707,200
2016-04-08	36.840	37.000	36.220	36.450	36.450	692,700
2016-04-07	36.940	37.130	36.440	36.590	36.590	788,600
2016-04-06	37.090	37.410	36.810	37.090	37.090	733,000
2016-04-05	37.430	37.760	36.810	36.930	36.930	1,131,100
2016-04-04	38.050	38.520	37.510	37.660	37.660	878,600
2016-04-01	37.330	38.070	37.330	37.990	37.990	1,179,500
2016-03-31	37.230	37.950	37.070	37.670	37.670	1,498,100
2016-03-30	37.200	37.640	37.100	37.240	37.240	1,218,300
2016-03-29	35.270	37.040	35.270	37.000	37.000	1,454,900
2016-03-28	35.210	35.520	35.020	35.400	35.400	729,400
2016-03-24	35.100	35.560	34.840	35.190	35.190	629,300
2016-03-23	35.350	35.630	35.030	35.220	35.220	714,000
2016-03-22	34.660	35.750	34.630	35.440	35.440	1,158,800
2016-03-21	34.770	34.990	34.600	34.840	34.840	996,300
2016-03-18	35.290	35.290	34.640	34.870	34.870	1,097,600
2016-03-17	35.590	35.680	34.850	35.100	35.100	651,400
2016-03-16	35.090	35.780	34.980	35.600	35.600	827,600
2016-03-15	35.320	35.570	35.010	35.270	35.270	1,232,000
2016-03-14	35.420	35.800	35.260	35.330	35.330	1,037,000
2016-03-11	35.790	36.190	35.640	35.830	35.830	761,400
2016-03-10	35.060	35.650	34.800	35.520	35.520	1,647,800
2016-03-09	34.740	35.320	34.620	34.850	34.850	894,300
2016-03-08	34.530	34.900	34.390	34.510	34.510	1,672,500
2016-03-07	35.730	35.730	34.440	34.650	34.650	1,784,300
2016-03-04	36.560	37.000	35.830	36.000	36.000	1,412,200
2016-03-03	37.240	37.300	36.110	36.570	36.570	1,128,000
2016-03-02	37.550	37.550	36.900	37.320	37.320	1,475,900
2016-03-01	36.180	37.710	36.050	37.500	37.500	2,708,700
2016-02-29	35.820	36.690	35.710	35.990	35.990	1,326,800
2016-02-26	35.830	35.980	35.580	35.810	35.810	728,100
2016-02-25	35.490	35.730	35.250	35.700	35.700	904,000
2016-02-24	34.560	35.580	34.430	35.350	35.350	1,176,200
2016-02-23	35.220	35.450	34.690	34.890	34.890	1,347,200
2016-02-22	34.910	35.670	34.710	35.300	35.300	1,196,400
2016-02-19	33.920	34.720	33.650	34.670	34.670	1,651,300
2016-02-18	34.350	34.680	33.970	34.000	34.000	1,160,700
2016-02-17	34.760	34.970	33.850	34.350	34.350	2,040,700
2016-02-16	34.480	34.680	33.920	34.630	34.630	1,869,300
2016-02-12	35.120	35.280	33.810	34.130	34.130	1,764,200
2016-02-11	33.840	35.370	33.390	35.070	35.070	1,189,200
2016-02-10	34.790	35.360	34.290	34.460	34.460	1,157,500
2016-02-09	33.270	35.190	33.160	34.520	34.520	3,238,800
2016-02-08	32.890	33.730	31.660	33.630	33.630	3,093,400
2016-02-05	35.060	35.080	32.990	33.380	33.380	3,601,800
2016-02-04	36.000	36.280	33.290	35.080	35.080	6,183,000
2016-02-03	33.570	33.590	31.870	32.830	32.830	2,765,500
2016-02-02	34.340	34.480	33.060	33.440	33.440	1,270,300
2016-02-01	34.580	34.990	34.290	34.620	34.620	1,283,500
2016-01-29	33.500	34.700	33.290	34.700	34.700	1,849,000

← NewerPage 45 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.