Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	26.320	26.820	26.250	26.420	26.420	1,947,000
2014-11-14	25.760	26.400	25.760	26.390	26.390	1,364,900
2014-11-13	26.290	26.340	25.560	25.750	25.750	1,551,500
2014-11-12	25.960	26.340	25.800	26.320	26.320	703,400
2014-11-11	26.100	26.320	25.950	26.110	26.110	1,077,100
2014-11-10	26.190	26.400	25.940	26.100	26.100	1,400,400
2014-11-07	26.020	26.210	25.560	26.160	26.160	1,551,100
2014-11-06	25.960	26.400	25.860	26.120	26.120	1,524,600
2014-11-05	26.180	26.400	25.800	26.070	26.070	1,525,400
2014-11-04	25.810	26.250	25.740	25.920	25.920	2,307,200
2014-11-03	26.560	26.800	25.810	25.830	25.830	3,328,900
2014-10-31	25.520	26.700	25.510	26.450	26.450	4,083,000
2014-10-30	24.500	25.480	23.720	25.270	25.270	6,255,400
2014-10-29	23.170	23.360	22.700	22.800	22.800	1,726,800
2014-10-28	22.190	23.110	22.170	23.110	23.110	1,850,600
2014-10-27	22.370	22.470	21.980	22.110	22.110	956,500
2014-10-24	22.560	22.720	22.250	22.420	22.420	1,009,200
2014-10-23	22.200	22.700	22.200	22.560	22.560	799,900
2014-10-22	22.420	22.680	21.930	22.010	22.010	1,278,700
2014-10-21	21.890	22.370	21.800	22.330	22.330	1,287,200
2014-10-20	21.460	21.890	21.320	21.800	21.800	1,229,800
2014-10-17	21.860	22.210	21.330	21.520	21.520	1,074,400
2014-10-16	20.910	21.900	20.640	21.490	21.490	1,218,500
2014-10-15	20.510	21.330	20.130	21.190	21.190	1,749,200
2014-10-14	21.000	21.420	20.750	20.830	20.830	1,766,400
2014-10-13	21.650	21.820	20.690	20.720	20.720	1,735,800
2014-10-10	21.840	21.990	21.380	21.640	21.640	2,408,200
2014-10-09	22.410	22.570	21.980	21.990	21.990	1,143,800
2014-10-08	22.120	22.500	21.500	22.440	22.440	1,911,400
2014-10-07	22.810	22.870	22.020	22.100	22.100	2,809,300
2014-10-06	22.980	23.070	22.640	22.900	22.900	828,800
2014-10-03	22.620	23.040	22.370	22.860	22.860	899,600
2014-10-02	22.440	22.590	21.850	22.370	22.370	1,293,300
2014-10-01	22.990	23.050	21.850	22.400	22.400	1,859,200
2014-09-30	23.370	23.520	23.030	23.070	23.070	1,320,100
2014-09-29	23.150	23.540	23.140	23.340	23.340	1,001,500
2014-09-26	23.440	23.540	23.100	23.420	23.420	763,200
2014-09-25	23.400	23.490	23.020	23.100	23.100	1,024,300
2014-09-24	23.230	23.620	22.850	23.480	23.480	1,552,100
2014-09-23	23.390	23.720	23.150	23.150	23.150	1,415,500
2014-09-22	23.390	23.750	23.390	23.580	23.580	1,402,500
2014-09-19	23.730	23.910	23.570	23.710	23.710	2,978,300
2014-09-18	23.040	23.560	22.910	23.520	23.520	936,100
2014-09-17	23.060	23.420	22.830	22.990	22.990	1,365,800
2014-09-16	22.980	23.330	22.730	23.050	23.050	1,106,700
2014-09-15	23.540	23.710	23.000	23.130	23.130	1,211,800
2014-09-12	24.200	24.200	23.380	23.530	23.530	1,220,300
2014-09-11	23.480	24.280	23.390	24.190	24.190	1,697,600
2014-09-10	23.270	23.550	22.880	23.540	23.540	1,163,900
2014-09-09	23.280	23.480	23.130	23.220	23.220	1,326,500
2014-09-08	23.270	23.550	23.140	23.360	23.360	1,632,200
2014-09-05	23.000	23.400	22.690	23.390	23.390	1,417,000
2014-09-04	23.410	23.710	23.210	23.250	23.250	1,952,800
2014-09-03	23.850	23.880	23.350	23.470	23.470	1,711,200
2014-09-02	23.620	23.920	23.220	23.660	23.660	2,288,300
2014-08-29	22.510	23.660	22.510	23.510	23.510	5,526,600
2014-08-28	22.580	22.580	22.260	22.460	22.460	893,300
2014-08-27	22.300	22.740	22.250	22.700	22.700	1,277,300
2014-08-26	22.150	22.430	22.010	22.310	22.310	980,300
2014-08-25	22.500	22.610	22.030	22.060	22.060	927,600

← NewerPage 51 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.