Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	22.380	22.440	22.060	22.330	22.330	1,115,000
2014-08-21	22.370	22.490	22.010	22.420	22.420	1,403,300
2014-08-20	22.020	22.150	21.810	22.080	22.080	842,900
2014-08-19	22.050	22.310	21.990	22.150	22.150	591,300
2014-08-18	21.920	22.200	21.910	22.000	22.000	831,700
2014-08-15	22.270	22.270	21.670	21.700	21.700	2,751,100
2014-08-14	21.540	22.090	21.510	22.070	22.070	1,902,200
2014-08-13	21.300	21.660	21.200	21.650	21.650	1,550,100
2014-08-12	20.960	21.310	20.880	21.160	21.160	1,710,500
2014-08-11	21.000	21.250	20.850	20.950	20.950	1,585,000
2014-08-08	20.490	20.960	20.410	20.900	20.900	1,256,400
2014-08-07	20.630	20.790	20.410	20.510	20.510	1,693,500
2014-08-06	21.530	21.750	20.400	20.570	20.570	5,168,800
2014-08-05	22.360	22.710	21.940	21.970	21.970	2,073,900
2014-08-04	22.390	22.850	22.250	22.340	22.340	1,375,400
2014-08-01	22.400	22.480	21.760	22.390	22.390	1,487,500
2014-07-31	22.910	23.150	22.370	22.380	22.380	1,075,200
2014-07-30	23.280	23.320	22.970	23.040	23.040	909,700
2014-07-29	23.450	23.550	23.010	23.070	23.070	1,406,100
2014-07-28	23.560	23.670	23.130	23.450	23.450	1,567,800
2014-07-25	23.370	23.510	23.040	23.510	23.510	1,074,100
2014-07-24	23.100	23.340	23.080	23.300	23.300	758,800
2014-07-23	23.340	23.430	22.930	22.950	22.950	829,100
2014-07-22	23.310	23.480	23.220	23.350	23.350	892,100
2014-07-21	23.150	23.330	22.890	23.220	23.220	1,630,600
2014-07-18	22.060	23.260	22.060	23.220	23.220	1,788,700
2014-07-17	22.410	22.660	22.050	22.090	22.090	915,600
2014-07-16	22.600	22.820	22.290	22.480	22.480	2,821,300
2014-07-15	22.390	22.530	22.070	22.320	22.320	1,057,400
2014-07-14	22.420	22.620	22.290	22.420	22.420	846,800
2014-07-11	22.260	22.510	22.200	22.290	22.290	774,700
2014-07-10	21.970	22.470	21.970	22.290	22.290	1,169,100
2014-07-09	22.240	22.470	22.160	22.350	22.350	1,442,700
2014-07-08	22.490	22.490	21.970	22.150	22.150	1,439,800
2014-07-07	22.790	22.840	22.450	22.480	22.480	1,108,900
2014-07-03	22.750	22.900	22.650	22.770	22.770	663,400
2014-07-02	22.710	22.910	22.600	22.660	22.660	1,913,400
2014-07-01	22.190	22.750	21.800	22.720	22.720	3,035,200
2014-06-30	22.430	22.470	22.160	22.240	22.240	2,723,700
2014-06-27	21.580	22.400	21.410	22.380	22.380	4,910,300
2014-06-26	22.030	22.030	21.520	21.770	21.770	1,329,100
2014-06-25	21.130	21.740	20.950	21.650	21.650	1,421,800
2014-06-24	21.420	21.710	21.240	21.280	21.280	2,001,000
2014-06-23	21.420	21.540	21.170	21.520	21.520	1,370,600
2014-06-20	21.500	21.520	21.240	21.450	21.450	1,585,400
2014-06-19	21.320	21.540	21.040	21.460	21.460	1,544,600
2014-06-18	21.070	21.330	21.010	21.220	21.220	1,093,800
2014-06-17	20.780	21.450	20.620	21.080	21.080	2,718,900
2014-06-16	20.390	20.730	20.170	20.630	20.630	1,507,900
2014-06-13	19.900	20.490	19.830	20.450	20.450	1,210,500
2014-06-12	20.110	20.340	19.770	19.850	19.850	1,894,200
2014-06-11	20.100	20.240	19.820	20.180	20.180	1,416,000
2014-06-10	19.890	20.640	19.890	20.240	20.240	3,395,500
2014-06-09	19.470	19.920	19.430	19.790	19.790	1,163,600
2014-06-06	19.750	19.820	19.510	19.550	19.550	1,027,400
2014-06-05	19.530	19.850	19.310	19.670	19.670	1,026,100
2014-06-04	19.310	19.860	19.310	19.590	19.590	1,042,500
2014-06-03	19.350	19.600	19.250	19.470	19.470	2,672,100
2014-06-02	20.600	20.630	19.350	19.510	19.510	3,840,200
2014-05-30	20.130	20.650	20.080	20.630	20.630	2,081,300

← NewerPage 52 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.