Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	20.090	20.320	19.860	20.200	20.200	1,070,200
2014-05-28	19.990	20.230	19.940	20.010	20.010	1,470,300
2014-05-27	19.720	20.130	19.720	20.050	20.050	1,531,300
2014-05-23	18.830	19.680	18.820	19.650	19.650	2,031,400
2014-05-22	19.160	19.220	18.790	18.860	18.860	2,452,500
2014-05-21	19.570	19.640	19.080	19.220	19.220	2,683,800
2014-05-20	19.400	19.570	19.120	19.510	19.510	1,822,200
2014-05-19	18.950	19.480	18.800	19.430	19.430	2,447,700
2014-05-16	18.830	19.090	18.550	19.090	19.090	2,912,700
2014-05-15	18.860	19.080	18.450	18.810	18.810	4,751,800
2014-05-14	20.110	20.440	18.880	18.990	18.990	12,609,700
2014-05-13	20.850	20.860	20.200	20.630	20.630	6,658,000
2014-05-12	20.460	20.790	20.380	20.670	20.670	3,695,400
2014-05-09	20.730	20.890	20.200	20.380	20.380	3,076,700
2014-05-08	21.420	21.730	20.730	20.850	20.850	2,211,100
2014-05-07	21.100	21.500	20.790	21.420	21.420	2,597,500
2014-05-06	20.630	21.010	20.480	20.790	20.790	1,705,700
2014-05-05	20.720	20.990	20.430	20.640	20.640	1,356,500
2014-05-02	20.660	21.000	20.600	20.770	20.770	1,169,200
2014-05-01	20.290	21.000	20.290	20.690	20.690	1,657,300
2014-04-30	20.350	20.480	19.940	20.380	20.380	1,711,100
2014-04-29	20.380	20.500	20.230	20.380	20.380	742,700
2014-04-28	20.400	20.690	20.000	20.360	20.360	867,100
2014-04-25	20.790	20.790	20.320	20.360	20.360	973,600
2014-04-24	20.980	21.000	20.600	20.880	20.880	903,000
2014-04-23	20.780	20.960	20.490	20.890	20.890	1,296,600
2014-04-22	20.490	20.920	20.450	20.850	20.850	1,896,700
2014-04-21	20.400	20.620	20.240	20.530	20.530	1,123,600
2014-04-17	20.090	20.730	20.050	20.510	20.510	1,222,300
2014-04-16	19.740	20.180	19.570	20.050	20.050	2,547,000
2014-04-15	19.990	20.130	19.180	19.530	19.530	3,876,000
2014-04-14	19.890	20.230	19.700	19.970	19.970	1,968,200
2014-04-11	20.260	20.440	19.730	19.780	19.780	2,494,100
2014-04-10	20.340	20.570	20.120	20.330	20.330	2,293,500
2014-04-09	21.300	21.410	20.260	20.350	20.350	3,755,900
2014-04-08	20.770	21.300	20.620	21.170	21.170	3,007,800
2014-04-07	21.180	21.770	20.750	20.830	20.830	2,909,000
2014-04-04	21.710	21.820	21.020	21.200	21.200	1,271,300
2014-04-03	21.710	21.990	21.170	21.570	21.570	2,414,000
2014-04-02	21.850	22.210	21.680	21.740	21.740	2,035,100
2014-04-01	22.020	22.120	21.550	21.920	21.920	1,841,000
2014-03-31	21.600	22.130	21.200	21.930	21.930	2,385,900
2014-03-28	20.970	21.510	20.970	21.480	21.480	1,091,600
2014-03-27	20.830	21.060	20.580	21.000	21.000	1,470,700
2014-03-26	21.330	21.490	20.550	20.860	20.860	2,848,400
2014-03-25	21.640	21.930	21.190	21.240	21.240	1,700,500
2014-03-24	21.770	21.800	21.130	21.530	21.530	1,476,100
2014-03-21	21.670	22.250	21.630	21.770	21.770	2,024,500
2014-03-20	21.650	21.820	21.190	21.680	21.680	1,260,700
2014-03-19	22.300	22.320	21.620	21.790	21.790	1,354,100
2014-03-18	21.990	22.410	21.940	22.260	22.260	1,862,400
2014-03-17	21.530	21.950	21.500	21.950	21.950	1,705,100
2014-03-14	20.990	21.590	20.930	21.500	21.500	2,009,400
2014-03-13	21.320	21.440	20.780	20.880	20.880	1,744,000
2014-03-12	20.560	21.240	20.360	21.220	21.220	1,432,200
2014-03-11	20.850	20.950	20.540	20.720	20.720	1,075,800
2014-03-10	21.200	21.210	20.690	20.810	20.810	1,367,000
2014-03-07	20.780	21.250	20.620	21.210	21.210	2,929,200
2014-03-06	20.820	21.060	20.710	20.740	20.740	1,740,700
2014-03-05	20.310	20.800	20.310	20.800	20.800	2,353,900

← NewerPage 53 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.