Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	32.000	32.260	31.410	31.540	31.540	2,015,200
2015-08-05	31.640	32.710	31.640	31.850	31.850	2,216,800
2015-08-04	31.410	31.790	31.340	31.430	31.430	1,019,100
2015-08-03	31.450	31.580	31.070	31.390	31.390	1,043,400
2015-07-31	31.900	32.000	31.510	31.580	31.580	898,200
2015-07-30	31.290	32.170	31.050	31.810	31.810	1,222,600
2015-07-29	31.310	31.640	31.210	31.430	31.430	2,024,000
2015-07-28	31.050	31.550	30.820	31.520	31.520	2,073,700
2015-07-27	31.200	31.390	30.530	30.730	30.730	1,569,900
2015-07-24	31.200	31.690	31.120	31.410	31.410	2,410,900
2015-07-23	31.500	31.720	31.140	31.160	31.160	1,628,000
2015-07-22	31.140	31.550	31.020	31.490	31.490	1,758,200
2015-07-21	31.040	31.570	31.020	31.260	31.260	2,406,500
2015-07-20	31.170	31.540	31.000	31.350	31.350	2,047,500
2015-07-17	30.020	31.320	29.930	31.140	31.140	4,675,600
2015-07-16	29.400	29.990	29.290	29.950	29.950	2,452,500
2015-07-15	29.260	29.510	29.180	29.360	29.360	1,914,000
2015-07-14	28.950	29.350	28.710	29.330	29.330	1,849,800
2015-07-13	28.500	28.850	28.440	28.850	28.850	1,028,700
2015-07-10	28.000	28.330	27.790	28.260	28.260	1,266,700
2015-07-09	27.550	27.900	27.510	27.740	27.740	1,039,600
2015-07-08	27.410	27.590	27.010	27.250	27.250	892,700
2015-07-07	27.510	27.720	27.060	27.610	27.610	1,186,300
2015-07-06	27.260	27.580	27.110	27.460	27.460	865,200
2015-07-02	27.370	27.630	27.270	27.400	27.400	1,095,900
2015-07-01	27.720	27.920	27.350	27.450	27.450	1,699,700
2015-06-30	28.090	28.210	27.510	27.570	27.570	1,466,500
2015-06-29	28.430	28.580	27.920	27.940	27.940	1,442,600
2015-06-26	28.500	28.660	28.300	28.620	28.620	2,674,600
2015-06-25	28.610	28.770	28.250	28.390	28.390	973,700
2015-06-24	28.650	28.980	28.330	28.600	28.600	1,595,700
2015-06-23	27.980	28.120	27.770	28.010	28.010	653,200
2015-06-22	28.120	28.170	27.740	27.940	27.940	1,006,700
2015-06-19	28.160	28.230	27.710	28.000	28.000	1,455,500
2015-06-18	27.560	28.160	27.550	28.140	28.140	1,502,400
2015-06-17	27.690	27.930	27.420	27.560	27.560	1,724,400
2015-06-16	27.830	27.940	27.610	27.700	27.700	1,617,200
2015-06-15	28.100	28.200	27.830	27.910	27.910	1,120,800
2015-06-12	28.220	28.500	28.180	28.280	28.280	1,072,800
2015-06-11	28.110	28.630	28.080	28.490	28.490	1,625,800
2015-06-10	28.110	28.360	27.960	28.200	28.200	2,010,400
2015-06-09	27.950	28.130	27.710	28.080	28.080	1,990,900
2015-06-08	27.980	28.090	27.700	27.950	27.950	1,397,500
2015-06-05	27.940	28.220	27.830	28.190	28.190	1,053,000
2015-06-04	28.080	28.280	27.850	28.000	28.000	1,349,400
2015-06-03	27.940	28.490	27.810	28.270	28.270	3,781,500
2015-06-02	26.970	27.890	26.970	27.550	27.550	2,895,600
2015-06-01	27.380	27.480	26.850	27.280	27.280	2,364,700
2015-05-29	27.600	27.800	27.350	27.370	27.370	1,986,100
2015-05-28	27.900	27.960	27.600	27.660	27.660	1,783,800
2015-05-27	27.600	28.080	27.430	27.990	27.990	1,995,800
2015-05-26	27.100	27.560	27.000	27.550	27.550	2,425,400
2015-05-22	27.530	27.590	27.200	27.260	27.260	2,599,300
2015-05-21	27.760	27.970	27.490	27.630	27.630	1,863,300
2015-05-20	28.340	28.340	27.310	27.650	27.650	5,331,900
2015-05-19	26.740	28.720	26.700	28.620	28.620	16,709,000
2015-05-18	24.550	24.840	24.140	24.200	24.200	4,636,800
2015-05-15	24.830	24.840	24.580	24.690	24.690	2,550,600
2015-05-14	24.900	25.020	24.560	24.770	24.770	1,623,300
2015-05-13	24.550	24.930	24.450	24.760	24.760	1,533,500

← NewerPage 48 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.