Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	27.500	28.420	27.440	28.400	28.400	2,131,500
2015-02-12	27.330	27.620	27.190	27.440	27.440	2,649,900
2015-02-11	27.680	28.100	27.240	27.320	27.320	3,112,400
2015-02-10	28.550	28.660	27.550	27.790	27.790	3,043,600
2015-02-09	28.760	29.070	28.040	28.320	28.320	2,813,900
2015-02-06	28.840	29.270	28.560	28.790	28.790	1,794,500
2015-02-05	29.300	29.530	28.410	28.770	28.770	2,972,100
2015-02-04	29.760	30.530	28.690	28.970	28.970	6,055,100
2015-02-03	30.220	30.640	29.390	29.840	29.840	3,368,700
2015-02-02	29.770	30.070	29.080	29.990	29.990	1,717,100
2015-01-30	29.910	30.150	29.310	29.720	29.720	1,152,400
2015-01-29	29.980	30.150	29.410	30.090	30.090	1,605,400
2015-01-28	30.240	30.800	29.870	29.890	29.890	2,112,000
2015-01-27	30.040	30.050	29.110	29.670	29.670	1,809,600
2015-01-26	29.910	30.710	29.810	30.500	30.500	1,141,900
2015-01-23	29.710	29.930	29.330	29.860	29.860	680,400
2015-01-22	29.460	29.920	28.980	29.710	29.710	1,237,800
2015-01-21	29.100	29.600	28.800	29.210	29.210	1,722,800
2015-01-20	29.550	29.550	28.600	29.040	29.040	882,000
2015-01-16	27.780	29.280	27.540	29.210	29.210	1,524,800
2015-01-15	27.820	27.950	27.330	27.700	27.700	1,171,800
2015-01-14	27.430	27.940	27.270	27.840	27.840	837,800
2015-01-13	27.990	28.540	27.310	27.690	27.690	1,338,500
2015-01-12	28.030	28.100	27.230	27.870	27.870	1,409,200
2015-01-09	28.500	28.620	27.780	27.870	27.870	1,186,500
2015-01-08	28.310	28.780	28.150	28.460	28.460	2,626,100
2015-01-07	28.140	28.460	27.710	28.100	28.100	1,380,500
2015-01-06	28.150	28.440	27.520	27.930	27.930	1,595,600
2015-01-05	28.670	28.880	27.460	27.620	27.620	1,038,300
2015-01-02	28.200	28.440	27.550	28.100	28.100	826,900
2014-12-31	28.440	28.550	28.000	28.030	28.030	863,200
2014-12-30	28.590	28.900	28.320	28.390	28.390	631,000
2014-12-29	28.890	28.890	28.500	28.710	28.710	692,600
2014-12-26	28.630	29.100	28.510	28.990	28.990	433,400
2014-12-24	28.460	28.790	28.320	28.600	28.600	471,400
2014-12-23	28.720	28.900	28.360	28.420	28.420	836,000
2014-12-22	28.390	28.830	28.250	28.560	28.560	1,012,700
2014-12-19	28.550	28.790	28.090	28.130	28.130	3,419,800
2014-12-18	28.010	28.470	27.830	28.420	28.420	1,170,500
2014-12-17	27.160	27.710	26.870	27.590	27.590	2,097,400
2014-12-16	28.070	28.080	27.040	27.050	27.050	2,133,900
2014-12-15	28.200	28.540	27.570	28.120	28.120	1,694,900
2014-12-12	26.870	28.460	26.870	28.140	28.140	2,552,100
2014-12-11	26.730	27.400	26.330	27.070	27.070	846,300
2014-12-10	26.990	27.250	26.400	26.550	26.550	1,013,800
2014-12-09	26.160	27.180	25.850	27.110	27.110	1,355,500
2014-12-08	27.750	27.750	26.100	26.560	26.560	2,595,400
2014-12-05	27.950	28.260	27.610	27.810	27.810	714,900
2014-12-04	27.910	28.210	27.500	27.940	27.940	952,900
2014-12-03	27.060	28.210	27.060	28.110	28.110	1,186,200
2014-12-02	26.960	27.500	26.700	27.040	27.040	1,312,300
2014-12-01	27.490	27.580	26.630	26.700	26.700	1,279,400
2014-11-28	28.140	28.140	27.250	27.660	27.660	1,093,900
2014-11-26	27.940	28.200	27.650	28.160	28.160	842,600
2014-11-25	27.750	28.020	27.630	27.880	27.880	1,564,600
2014-11-24	27.020	27.790	26.930	27.710	27.710	1,756,800
2014-11-21	27.420	27.460	26.690	26.890	26.890	1,181,600
2014-11-20	26.700	27.100	26.560	26.940	26.940	918,700
2014-11-19	27.060	27.140	26.410	26.840	26.840	1,172,700
2014-11-18	26.440	27.190	26.310	27.030	27.030	1,491,200

← NewerPage 50 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.