Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	33.080	34.390	32.820	33.200	33.200	1,666,500
2015-10-29	33.320	33.870	33.100	33.160	33.160	1,347,300
2015-10-28	33.330	33.900	32.980	33.490	33.490	1,602,000
2015-10-27	33.290	33.660	33.030	33.140	33.140	1,163,000
2015-10-26	33.390	33.630	33.180	33.330	33.330	718,000
2015-10-23	33.060	33.570	32.800	33.460	33.460	893,100
2015-10-22	32.230	32.910	31.900	32.760	32.760	1,306,000
2015-10-21	31.920	32.100	31.610	31.760	31.760	648,700
2015-10-20	31.190	31.970	31.100	31.750	31.750	941,800
2015-10-19	31.390	31.740	31.010	31.380	31.380	500,400
2015-10-16	31.910	31.980	31.220	31.590	31.590	1,248,100
2015-10-15	30.880	31.910	30.770	31.890	31.890	1,317,000
2015-10-14	30.790	31.220	30.670	30.780	30.780	1,020,100
2015-10-13	30.370	30.930	30.280	30.720	30.720	592,600
2015-10-12	29.920	30.810	29.710	30.630	30.630	1,029,900
2015-10-09	29.830	30.200	29.590	29.930	29.930	527,200
2015-10-08	29.820	29.930	29.130	29.740	29.740	867,900
2015-10-07	29.880	29.900	29.080	29.780	29.780	1,417,600
2015-10-06	30.420	30.520	29.540	29.660	29.660	753,000
2015-10-05	29.660	30.570	29.390	30.500	30.500	1,220,600
2015-10-02	28.280	29.390	27.940	29.390	29.390	1,186,100
2015-10-01	28.540	28.890	27.890	28.540	28.540	1,328,200
2015-09-30	28.100	28.770	27.850	28.730	28.730	1,451,000
2015-09-29	28.390	28.500	27.690	27.970	27.970	1,102,400
2015-09-28	29.910	30.090	28.130	28.470	28.470	1,387,500
2015-09-25	30.050	30.570	29.740	30.060	30.060	1,026,800
2015-09-24	29.520	30.150	29.450	29.810	29.810	826,500
2015-09-23	29.780	30.040	29.530	29.860	29.860	499,500
2015-09-22	29.560	30.160	29.270	29.680	29.680	849,700
2015-09-21	29.710	30.120	29.650	29.930	29.930	966,900
2015-09-18	29.180	29.990	29.120	29.530	29.530	2,072,600
2015-09-17	29.390	29.790	29.250	29.540	29.540	1,306,300
2015-09-16	29.490	29.670	29.140	29.480	29.480	819,400
2015-09-15	29.160	29.620	29.040	29.490	29.490	608,100
2015-09-14	29.330	29.340	28.690	29.040	29.040	799,500
2015-09-11	28.480	29.180	28.250	29.180	29.180	644,200
2015-09-10	29.070	29.370	28.880	29.150	29.150	705,000
2015-09-09	29.750	29.940	29.050	29.120	29.120	802,700
2015-09-08	28.900	29.640	28.590	29.580	29.580	1,307,400
2015-09-04	28.350	28.730	28.190	28.450	28.450	1,002,200
2015-09-03	28.860	29.000	28.280	28.700	28.700	1,145,700
2015-09-02	28.650	29.010	28.070	28.710	28.710	1,707,000
2015-09-01	28.500	29.090	28.160	28.350	28.350	1,709,600
2015-08-31	29.500	29.640	28.880	29.130	29.130	2,025,300
2015-08-28	28.780	29.840	28.730	29.780	29.780	1,786,600
2015-08-27	28.630	28.950	28.090	28.920	28.920	1,513,500
2015-08-26	28.090	28.410	27.330	28.300	28.300	1,870,000
2015-08-25	28.660	28.710	27.620	27.630	27.630	1,742,200
2015-08-24	25.600	28.130	25.010	27.830	27.830	3,421,000
2015-08-21	28.950	29.570	28.480	28.880	28.880	2,276,600
2015-08-20	30.210	30.260	29.340	29.380	29.380	1,460,800
2015-08-19	31.060	31.110	30.320	30.350	30.350	1,118,400
2015-08-18	31.550	31.610	31.040	31.110	31.110	1,605,200
2015-08-17	30.590	31.690	30.230	31.590	31.590	1,993,500
2015-08-14	30.080	31.010	30.000	30.720	30.720	1,404,900
2015-08-13	30.410	30.510	29.990	30.140	30.140	1,436,700
2015-08-12	30.170	30.350	29.490	30.260	30.260	1,743,200
2015-08-11	29.200	31.390	29.100	30.590	30.590	4,683,600
2015-08-10	31.550	31.920	30.860	30.940	30.940	3,733,900
2015-08-07	31.390	31.490	31.090	31.460	31.460	1,964,300

← NewerPage 47 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.