Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	16.440	16.690	16.400	16.610	16.610	1,319,200
2013-12-03	16.490	16.630	16.350	16.500	16.500	2,302,900
2013-12-02	16.360	16.620	16.260	16.450	16.450	2,308,800
2013-11-29	16.230	16.440	16.150	16.360	16.360	997,000
2013-11-27	16.030	16.270	16.000	16.150	16.150	3,333,000
2013-11-26	16.010	16.420	15.990	16.010	16.010	6,732,800
2013-11-25	16.890	17.000	16.350	16.930	16.930	3,472,500
2013-11-22	16.720	17.010	16.260	16.860	16.860	4,051,300
2013-11-21	17.050	17.230	16.990	17.120	17.120	1,690,200
2013-11-20	17.190	17.370	17.010	17.040	17.040	1,793,400
2013-11-19	17.450	17.650	17.130	17.130	17.130	2,204,800
2013-11-18	17.810	17.970	17.480	17.510	17.510	2,798,900
2013-11-15	18.030	18.030	17.700	17.990	17.990	1,850,100
2013-11-14	18.060	18.110	17.870	18.000	18.000	1,478,300
2013-11-13	17.780	18.050	17.760	18.050	18.050	1,483,100
2013-11-12	17.950	17.970	17.760	17.860	17.860	1,635,600
2013-11-11	17.880	18.000	17.700	17.950	17.950	2,279,400
2013-11-08	17.320	17.750	17.210	17.510	17.510	3,037,100
2013-11-07	17.840	17.920	17.340	17.400	17.400	3,047,500
2013-11-06	18.400	18.480	17.790	17.830	17.830	2,610,700
2013-11-05	18.150	18.460	17.870	18.240	18.240	3,039,800
2013-11-04	17.990	18.380	17.840	18.350	18.350	3,656,500
2013-11-01	17.910	18.030	17.500	17.970	17.970	3,833,200
2013-10-31	17.130	18.170	17.100	17.910	17.910	7,464,900
2013-10-30	17.860	18.230	16.840	17.140	17.140	11,228,100
2013-10-29	17.900	18.020	17.600	17.950	17.950	6,491,800
2013-10-28	17.500	17.690	17.360	17.680	17.680	3,022,900
2013-10-25	17.250	17.450	17.150	17.340	17.340	2,884,300
2013-10-24	16.990	17.200	16.990	17.060	17.060	3,102,400
2013-10-23	17.250	17.300	16.980	16.990	16.990	2,392,300
2013-10-22	17.300	17.440	17.130	17.280	17.280	2,378,000
2013-10-21	17.290	17.500	17.130	17.150	17.150	1,772,300
2013-10-18	17.220	17.350	16.960	17.220	17.220	2,552,500
2013-10-17	17.020	17.180	16.860	17.150	17.150	2,153,100
2013-10-16	17.000	17.200	16.910	17.020	17.020	1,799,500
2013-10-15	17.120	17.160	16.880	16.940	16.940	1,458,400
2013-10-14	16.700	17.150	16.590	17.120	17.120	1,714,400
2013-10-11	17.120	17.310	16.810	16.840	16.840	2,499,800
2013-10-10	17.000	17.360	16.920	17.050	17.050	3,641,900
2013-10-09	16.980	17.100	16.450	16.840	16.840	3,587,700
2013-10-08	17.410	17.430	16.700	16.800	16.800	4,218,900
2013-10-07	17.720	17.800	17.390	17.410	17.410	2,780,700
2013-10-04	17.830	18.150	17.740	17.830	17.830	2,961,000
2013-10-03	18.110	18.320	17.660	17.730	17.730	2,508,100
2013-10-02	18.250	18.590	18.000	18.200	18.200	3,491,000
2013-10-01	18.160	18.540	17.880	18.380	18.380	3,648,400
2013-09-30	17.660	18.290	17.400	18.170	18.170	3,324,800
2013-09-27	18.320	18.620	18.000	18.120	18.120	2,792,200
2013-09-26	18.610	18.880	18.330	18.420	18.420	3,707,500
2013-09-25	18.430	18.610	18.070	18.350	18.350	4,919,400
2013-09-24	17.350	18.200	17.250	18.040	18.040	6,435,600
2013-09-23	17.460	17.480	16.950	17.230	17.230	4,734,800
2013-09-20	17.700	17.700	16.980	16.990	16.990	5,737,600
2013-09-19	18.100	18.120	17.270	17.430	17.430	8,354,300
2013-09-18	17.130	17.690	16.780	17.200	17.200	5,615,000
2013-09-17	17.700	17.700	16.440	17.000	17.000	6,393,200
2013-09-16	18.150	18.160	17.140	17.350	17.350	3,555,200
2013-09-13	17.390	17.840	17.250	17.660	17.660	2,683,400
2013-09-12	17.330	17.520	17.200	17.240	17.240	2,502,100
2013-09-11	17.960	17.980	16.960	17.300	17.300	7,014,200

← NewerPage 55 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.