Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 24.880 | 25.080 | 24.580 | 24.910 | 24.910 | 2,000,600 |
| 2015-05-11 | 24.980 | 25.210 | 24.770 | 25.110 | 25.110 | 1,965,500 |
| 2015-05-08 | 24.560 | 25.170 | 24.350 | 25.060 | 25.060 | 1,950,200 |
| 2015-05-07 | 24.130 | 24.400 | 24.030 | 24.330 | 24.330 | 859,400 |
| 2015-05-06 | 24.280 | 24.450 | 24.010 | 24.120 | 24.120 | 2,039,600 |
| 2015-05-05 | 24.410 | 24.510 | 24.010 | 24.070 | 24.070 | 1,958,200 |
| 2015-05-04 | 24.310 | 24.550 | 24.250 | 24.450 | 24.450 | 1,360,200 |
| 2015-05-01 | 23.680 | 24.400 | 23.570 | 24.360 | 24.360 | 1,779,100 |
| 2015-04-30 | 24.310 | 24.330 | 23.300 | 23.700 | 23.700 | 4,003,800 |
| 2015-04-29 | 24.520 | 24.760 | 24.230 | 24.390 | 24.390 | 2,528,400 |
| 2015-04-28 | 24.950 | 25.080 | 24.520 | 24.640 | 24.640 | 1,138,200 |
| 2015-04-27 | 25.240 | 25.370 | 24.970 | 25.020 | 25.020 | 892,900 |
| 2015-04-24 | 25.140 | 25.280 | 24.930 | 25.080 | 25.080 | 873,300 |
| 2015-04-23 | 25.000 | 25.150 | 24.870 | 25.100 | 25.100 | 671,400 |
| 2015-04-22 | 24.860 | 25.070 | 24.660 | 25.020 | 25.020 | 1,117,300 |
| 2015-04-21 | 24.860 | 25.050 | 24.650 | 24.850 | 24.850 | 1,484,700 |
| 2015-04-20 | 24.800 | 24.970 | 24.660 | 24.750 | 24.750 | 1,331,100 |
| 2015-04-17 | 24.780 | 24.850 | 24.650 | 24.720 | 24.720 | 1,012,300 |
| 2015-04-16 | 25.040 | 25.240 | 24.900 | 25.030 | 25.030 | 1,109,300 |
| 2015-04-15 | 25.010 | 25.170 | 24.850 | 25.030 | 25.030 | 1,349,700 |
| 2015-04-14 | 24.740 | 25.180 | 24.740 | 24.930 | 24.930 | 896,000 |
| 2015-04-13 | 25.270 | 25.370 | 24.730 | 24.740 | 24.740 | 1,425,500 |
| 2015-04-10 | 24.880 | 25.280 | 24.880 | 25.270 | 25.270 | 1,214,900 |
| 2015-04-09 | 25.350 | 25.540 | 24.720 | 24.820 | 24.820 | 2,218,800 |
| 2015-04-08 | 25.190 | 25.510 | 25.130 | 25.420 | 25.420 | 1,329,900 |
| 2015-04-07 | 24.950 | 25.420 | 24.880 | 25.140 | 25.140 | 1,336,700 |
| 2015-04-06 | 24.850 | 25.330 | 24.610 | 24.880 | 24.880 | 1,226,300 |
| 2015-04-02 | 24.820 | 25.100 | 24.660 | 25.000 | 25.000 | 1,444,400 |
| 2015-04-01 | 25.410 | 25.410 | 24.730 | 24.820 | 24.820 | 1,391,700 |
| 2015-03-31 | 25.110 | 25.520 | 24.790 | 25.460 | 25.460 | 2,060,700 |
| 2015-03-30 | 25.280 | 25.610 | 25.080 | 25.210 | 25.210 | 1,172,900 |
| 2015-03-27 | 24.730 | 25.270 | 24.730 | 25.260 | 25.260 | 665,800 |
| 2015-03-26 | 24.820 | 25.050 | 24.610 | 24.740 | 24.740 | 1,239,700 |
| 2015-03-25 | 25.860 | 26.060 | 24.970 | 25.020 | 25.020 | 1,239,400 |
| 2015-03-24 | 25.700 | 25.930 | 25.470 | 25.580 | 25.580 | 1,365,400 |
| 2015-03-23 | 25.640 | 26.210 | 25.640 | 25.680 | 25.680 | 1,184,200 |
| 2015-03-20 | 25.770 | 25.910 | 25.580 | 25.680 | 25.680 | 1,431,900 |
| 2015-03-19 | 25.520 | 25.910 | 25.510 | 25.720 | 25.720 | 986,400 |
| 2015-03-18 | 25.430 | 25.850 | 25.190 | 25.670 | 25.670 | 1,408,000 |
| 2015-03-17 | 25.730 | 25.830 | 25.270 | 25.440 | 25.440 | 2,205,500 |
| 2015-03-16 | 25.530 | 26.000 | 25.490 | 25.830 | 25.830 | 2,948,500 |
| 2015-03-13 | 24.660 | 25.510 | 24.480 | 25.430 | 25.430 | 3,341,000 |
| 2015-03-12 | 24.640 | 24.750 | 24.230 | 24.470 | 24.470 | 2,267,000 |
| 2015-03-11 | 24.240 | 24.940 | 24.190 | 24.420 | 24.420 | 3,220,000 |
| 2015-03-10 | 24.650 | 24.840 | 24.250 | 24.330 | 24.330 | 2,635,300 |
| 2015-03-09 | 24.870 | 24.960 | 24.570 | 24.820 | 24.820 | 1,926,500 |
| 2015-03-06 | 25.020 | 25.190 | 24.740 | 24.810 | 24.810 | 1,562,300 |
| 2015-03-05 | 25.200 | 25.300 | 24.850 | 25.210 | 25.210 | 1,931,700 |
| 2015-03-04 | 25.210 | 25.490 | 25.000 | 25.050 | 25.050 | 1,998,800 |
| 2015-03-03 | 25.890 | 26.100 | 25.120 | 25.210 | 25.210 | 3,620,600 |
| 2015-03-02 | 26.430 | 26.440 | 25.720 | 26.060 | 26.060 | 3,073,700 |
| 2015-02-27 | 26.460 | 26.800 | 26.410 | 26.490 | 26.490 | 1,548,500 |
| 2015-02-26 | 26.660 | 27.170 | 26.460 | 26.540 | 26.540 | 1,856,300 |
| 2015-02-25 | 27.040 | 27.240 | 26.600 | 26.700 | 26.700 | 1,800,200 |
| 2015-02-24 | 27.020 | 27.310 | 26.840 | 26.990 | 26.990 | 1,605,800 |
| 2015-02-23 | 27.000 | 27.060 | 26.720 | 27.000 | 27.000 | 1,219,100 |
| 2015-02-20 | 26.860 | 27.060 | 26.530 | 27.010 | 27.010 | 2,919,600 |
| 2015-02-19 | 28.020 | 28.180 | 26.890 | 26.960 | 26.960 | 3,002,800 |
| 2015-02-18 | 28.100 | 28.310 | 27.550 | 28.160 | 28.160 | 2,239,900 |
| 2015-02-17 | 28.210 | 28.480 | 28.090 | 28.130 | 28.130 | 2,826,700 |
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.