Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	20.200	20.530	20.090	20.430	20.430	3,557,200
2014-03-03	19.550	20.000	19.380	20.000	20.000	1,824,200
2014-02-28	20.090	20.150	19.580	19.770	19.770	2,404,700
2014-02-27	19.850	20.080	19.660	20.020	20.020	1,260,700
2014-02-26	19.590	20.000	19.400	19.780	19.780	1,670,100
2014-02-25	19.510	20.220	19.430	19.590	19.590	3,675,600
2014-02-24	19.240	19.640	19.220	19.610	19.610	2,449,900
2014-02-21	19.690	19.850	19.240	19.290	19.290	2,004,700
2014-02-20	19.500	19.740	19.350	19.590	19.590	1,447,200
2014-02-19	20.400	20.490	19.510	19.570	19.570	3,751,900
2014-02-18	19.280	20.420	19.250	20.400	20.400	6,423,000
2014-02-14	19.130	19.410	19.050	19.110	19.110	2,072,800
2014-02-13	19.110	19.350	18.870	19.210	19.210	2,010,400
2014-02-12	19.180	19.390	18.760	19.220	19.220	3,626,600
2014-02-11	18.860	19.580	18.700	19.210	19.210	5,357,700
2014-02-10	18.660	18.960	18.630	18.930	18.930	3,222,400
2014-02-07	18.300	18.850	18.280	18.650	18.650	4,625,000
2014-02-06	18.000	18.250	17.800	18.240	18.240	3,010,200
2014-02-05	17.110	18.330	17.020	18.000	18.000	8,933,000
2014-02-04	17.250	17.770	16.400	17.060	17.060	21,546,700
2014-02-03	19.490	19.670	18.610	18.900	18.900	6,407,500
2014-01-31	18.750	19.460	18.630	19.180	19.180	4,744,800
2014-01-30	18.370	19.110	18.360	19.050	19.050	4,692,600
2014-01-29	18.250	18.700	18.150	18.360	18.360	2,373,200
2014-01-28	18.470	19.020	18.440	18.620	18.620	2,657,200
2014-01-27	18.620	18.780	18.160	18.240	18.240	1,843,800
2014-01-24	18.360	18.590	18.040	18.460	18.460	2,722,700
2014-01-23	18.440	19.040	18.300	18.520	18.520	4,713,800
2014-01-22	17.370	18.680	17.330	18.650	18.650	7,057,700
2014-01-21	17.300	17.410	17.060	17.390	17.390	2,300,300
2014-01-17	16.950	17.220	16.870	17.050	17.050	3,253,600
2014-01-16	16.950	17.000	16.660	16.680	16.680	3,231,400
2014-01-15	17.160	17.390	16.920	16.960	16.960	2,798,100
2014-01-14	17.350	17.490	17.050	17.170	17.170	2,375,400
2014-01-13	17.610	17.700	17.370	17.460	17.460	1,506,000
2014-01-10	17.660	17.740	17.500	17.640	17.640	1,022,400
2014-01-09	17.910	17.980	17.640	17.670	17.670	1,006,900
2014-01-08	17.950	18.170	17.730	17.800	17.800	1,452,000
2014-01-07	17.640	18.270	17.520	18.110	18.110	2,811,700
2014-01-06	17.670	17.750	17.420	17.600	17.600	1,190,200
2014-01-03	17.500	17.750	17.500	17.630	17.630	857,300
2014-01-02	17.270	17.540	17.150	17.530	17.530	976,100
2013-12-31	17.410	17.590	17.340	17.370	17.370	2,883,100
2013-12-30	17.640	17.680	17.340	17.400	17.400	1,336,500
2013-12-27	17.910	17.930	17.650	17.680	17.680	980,100
2013-12-26	17.750	17.900	17.660	17.880	17.880	1,938,800
2013-12-24	17.580	17.760	17.580	17.670	17.670	1,398,900
2013-12-23	17.610	17.760	17.520	17.730	17.730	2,666,400
2013-12-20	17.770	17.830	17.500	17.580	17.580	3,902,100
2013-12-19	17.600	17.830	17.500	17.800	17.800	3,138,400
2013-12-18	17.490	17.750	17.310	17.700	17.700	1,847,900
2013-12-17	17.360	17.550	17.170	17.480	17.480	1,884,500
2013-12-16	16.990	17.370	16.910	17.360	17.360	2,837,800
2013-12-13	16.450	16.980	16.450	16.940	16.940	1,751,600
2013-12-12	16.430	16.570	16.250	16.420	16.420	2,924,800
2013-12-11	16.980	16.990	16.420	16.490	16.490	1,788,400
2013-12-10	16.800	17.000	16.700	16.900	16.900	1,262,400
2013-12-09	16.730	17.040	16.670	16.890	16.890	2,196,900
2013-12-06	16.510	16.750	16.500	16.640	16.640	1,442,200
2013-12-05	16.610	16.710	16.360	16.410	16.410	1,826,300

← NewerPage 54 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.