Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	33.990	34.380	33.280	33.610	33.610	1,198,400
2016-01-27	34.080	34.560	33.620	33.740	33.740	1,389,800
2016-01-26	33.830	34.360	33.600	34.270	34.270	2,707,900
2016-01-25	33.540	34.040	33.310	33.610	33.610	1,511,300
2016-01-22	33.490	33.750	33.120	33.630	33.630	976,100
2016-01-21	32.890	33.260	32.380	32.970	32.970	1,355,200
2016-01-20	31.950	33.030	31.360	32.620	32.620	1,358,500
2016-01-19	32.720	33.140	31.810	32.500	32.500	1,117,800
2016-01-15	31.610	32.810	31.570	32.580	32.580	1,137,400
2016-01-14	32.610	32.840	31.740	32.690	32.690	1,088,700
2016-01-13	33.830	33.860	32.440	32.500	32.500	1,404,400
2016-01-12	32.860	33.730	32.860	33.620	33.620	1,139,900
2016-01-11	32.590	32.930	32.350	32.770	32.770	1,205,600
2016-01-08	32.560	33.150	32.290	32.340	32.340	1,442,400
2016-01-07	33.330	33.620	32.410	32.420	32.420	1,373,000
2016-01-06	34.220	34.700	33.550	34.010	34.010	718,600
2016-01-05	34.360	35.080	34.160	34.750	34.750	1,558,800
2016-01-04	34.050	34.750	33.620	34.170	34.170	1,251,700
2015-12-31	35.240	35.500	34.780	34.840	34.840	1,024,100
2015-12-30	35.830	36.050	35.430	35.510	35.510	538,000
2015-12-29	36.000	36.370	35.380	35.830	35.830	1,071,100
2015-12-28	35.690	35.760	35.130	35.760	35.760	611,500
2015-12-24	35.580	35.970	35.220	35.740	35.740	313,400
2015-12-23	35.470	35.610	35.040	35.550	35.550	630,200
2015-12-22	35.080	35.470	34.650	35.270	35.270	759,100
2015-12-21	35.330	35.630	34.340	35.000	35.000	993,700
2015-12-18	35.700	35.790	34.740	34.760	34.760	1,921,100
2015-12-17	36.480	36.940	35.850	35.850	35.850	1,007,100
2015-12-16	36.300	36.550	35.480	36.230	36.230	708,800
2015-12-15	35.380	36.120	35.320	36.000	36.000	838,200
2015-12-14	35.010	35.340	34.810	35.190	35.190	1,322,900
2015-12-11	34.760	35.460	34.660	35.010	35.010	1,939,500
2015-12-10	35.530	35.800	35.100	35.420	35.420	814,400
2015-12-09	36.160	36.330	35.360	35.590	35.590	1,027,500
2015-12-08	35.670	36.350	35.600	36.250	36.250	579,600
2015-12-07	36.530	36.580	35.970	36.110	36.110	807,800
2015-12-04	35.850	36.720	35.820	36.490	36.490	1,778,900
2015-12-03	36.060	36.370	35.600	35.780	35.780	1,361,000
2015-12-02	35.980	36.150	35.730	35.880	35.880	1,255,400
2015-12-01	35.410	36.040	35.410	35.990	35.990	1,047,400
2015-11-30	35.790	35.910	35.210	35.370	35.370	1,220,900
2015-11-27	35.570	35.770	35.350	35.690	35.690	516,300
2015-11-25	34.860	35.690	34.800	35.620	35.620	1,156,300
2015-11-24	34.670	34.800	34.390	34.710	34.710	725,000
2015-11-23	35.400	35.800	34.750	34.910	34.910	1,381,900
2015-11-20	34.700	35.750	34.160	35.600	35.600	1,998,100
2015-11-19	34.890	35.000	34.480	34.630	34.630	1,128,000
2015-11-18	34.370	34.700	33.510	34.640	34.640	1,375,600
2015-11-17	33.570	34.630	33.300	34.350	34.350	1,942,600
2015-11-16	33.130	33.490	32.260	33.440	33.440	1,798,500
2015-11-13	32.710	33.470	32.510	33.120	33.120	1,670,700
2015-11-12	32.680	33.450	32.450	33.030	33.030	1,314,600
2015-11-11	32.990	33.290	32.600	32.920	32.920	1,287,000
2015-11-10	32.990	33.190	32.560	32.920	32.920	1,517,000
2015-11-09	33.900	35.110	32.660	32.970	32.970	2,601,500
2015-11-06	35.000	37.000	34.150	34.200	34.200	4,320,700
2015-11-05	34.030	34.290	32.970	33.050	33.050	2,810,500
2015-11-04	34.110	34.200	33.650	34.030	34.030	1,405,700
2015-11-03	33.690	34.200	33.100	33.920	33.920	2,698,000
2015-11-02	33.190	34.070	32.990	33.650	33.650	1,581,800

← NewerPage 46 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.