Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	18.570	18.600	18.120	18.140	18.140	1,747,200
2013-09-09	18.270	18.530	18.200	18.490	18.490	1,362,900
2013-09-06	18.750	18.750	18.030	18.180	18.180	1,779,700
2013-09-05	18.690	18.830	18.500	18.660	18.660	1,154,700
2013-09-04	18.710	18.840	18.530	18.630	18.630	1,656,700
2013-09-03	18.550	18.920	18.500	18.650	18.650	1,152,700
2013-08-30	18.900	18.910	18.290	18.360	18.360	1,325,900
2013-08-29	18.550	18.960	18.510	18.870	18.870	799,600
2013-08-28	18.320	18.630	18.310	18.590	18.590	1,076,300
2013-08-27	18.790	18.870	18.180	18.290	18.290	1,822,800
2013-08-26	19.110	19.250	18.920	19.100	19.100	2,338,900
2013-08-23	19.110	19.120	18.610	18.830	18.830	1,109,800
2013-08-22	18.690	19.000	18.500	18.940	18.940	1,765,100
2013-08-21	18.490	18.620	18.190	18.190	18.190	1,291,500
2013-08-20	18.040	18.530	18.010	18.470	18.470	1,545,100
2013-08-19	18.450	18.490	17.960	17.990	17.990	1,544,600
2013-08-16	18.310	18.520	18.180	18.360	18.360	1,499,600
2013-08-15	18.300	18.580	18.140	18.330	18.330	1,857,500
2013-08-14	18.590	18.860	18.350	18.420	18.420	1,930,600
2013-08-13	18.650	18.700	18.300	18.600	18.600	1,857,300
2013-08-12	18.530	18.780	18.510	18.660	18.660	1,551,100
2013-08-09	18.570	18.870	18.470	18.570	18.570	2,379,900
2013-08-08	18.160	18.550	18.040	18.470	18.470	1,869,400
2013-08-07	17.850	18.140	17.810	18.060	18.060	1,541,600
2013-08-06	18.250	18.260	17.860	17.960	17.960	2,013,800
2013-08-05	18.250	18.390	18.070	18.260	18.260	1,406,500
2013-08-02	18.130	18.240	17.720	18.130	18.130	2,683,500
2013-08-01	17.830	18.210	17.560	17.890	17.890	2,673,600
2013-07-31	17.580	17.840	17.170	17.550	17.550	4,706,000
2013-07-30	17.050	17.140	16.810	16.990	16.990	2,670,500
2013-07-29	16.980	17.050	16.530	16.970	16.970	1,423,000
2013-07-26	16.600	16.920	16.300	16.820	16.820	1,751,100
2013-07-25	16.760	16.760	16.270	16.410	16.410	1,703,300
2013-07-24	16.670	16.980	16.500	16.590	16.590	1,885,300
2013-07-23	16.830	16.830	16.440	16.480	16.480	888,800
2013-07-22	16.750	16.810	16.520	16.560	16.560	1,199,400
2013-07-19	16.370	16.750	16.230	16.680	16.680	1,410,700
2013-07-18	16.390	16.680	16.370	16.430	16.430	1,747,700
2013-07-17	15.980	16.430	15.790	16.310	16.310	2,760,900
2013-07-16	15.970	16.050	15.710	15.910	15.910	1,332,500
2013-07-15	15.990	16.080	15.870	15.920	15.920	845,100
2013-07-12	16.000	16.130	15.780	15.880	15.880	1,271,900
2013-07-11	16.210	16.210	15.720	16.040	16.040	2,093,700
2013-07-10	15.850	16.010	15.700	15.900	15.900	1,063,300
2013-07-09	15.730	15.850	15.390	15.810	15.810	1,361,500
2013-07-08	15.770	16.000	15.230	15.510	15.510	2,007,700
2013-07-05	15.710	15.740	15.380	15.700	15.700	1,099,700
2013-07-03	15.350	15.560	15.200	15.430	15.430	692,300
2013-07-02	15.400	15.600	15.150	15.440	15.440	1,757,200
2013-07-01	15.220	15.490	15.050	15.370	15.370	1,691,800
2013-06-28	14.600	15.100	14.400	14.970	14.970	2,030,600
2013-06-27	14.280	14.660	14.260	14.570	14.570	1,814,200
2013-06-26	14.740	14.750	14.100	14.210	14.210	2,702,000
2013-06-25	14.660	14.770	14.490	14.630	14.630	1,948,800
2013-06-24	14.840	14.890	14.250	14.530	14.530	3,275,800
2013-06-21	15.150	15.440	15.010	15.040	15.040	2,032,000
2013-06-20	15.210	15.430	14.930	15.120	15.120	2,144,200
2013-06-19	15.600	15.670	15.190	15.360	15.360	1,506,500
2013-06-18	15.660	15.850	15.520	15.660	15.660	1,302,400
2013-06-17	15.580	15.880	15.440	15.590	15.590	1,412,700

← NewerPage 56 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.