Take Two Interactive Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 232.03 | 243.56 | 227.25 | 232.00 | 232.00 | 5,792,500 |
| 2025-11-06 | 253.09 | 256.92 | 252.04 | 252.40 | 252.40 | 3,324,700 |
| 2025-11-05 | 253.71 | 256.27 | 249.99 | 254.76 | 254.76 | 2,309,400 |
| 2025-11-04 | 256.06 | 256.06 | 250.33 | 252.43 | 252.43 | 1,818,500 |
| 2025-11-03 | 257.75 | 257.75 | 251.33 | 255.65 | 255.65 | 1,513,300 |
| 2025-10-31 | 253.16 | 257.09 | 253.16 | 256.37 | 256.37 | 1,411,100 |
| 2025-10-30 | 251.46 | 255.98 | 250.00 | 252.78 | 252.78 | 1,264,900 |
| 2025-10-29 | 250.12 | 252.75 | 249.24 | 251.73 | 251.73 | 1,520,300 |
| 2025-10-28 | 254.64 | 256.20 | 251.41 | 251.57 | 251.57 | 1,455,600 |
| 2025-10-27 | 256.29 | 257.01 | 252.15 | 254.27 | 254.27 | 1,318,200 |
| 2025-10-24 | 255.95 | 258.03 | 254.40 | 255.12 | 255.12 | 957,400 |
| 2025-10-23 | 255.34 | 256.99 | 254.25 | 254.53 | 254.53 | 1,042,000 |
← NewerPage 5 of 5 · 252 trading days
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.