Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	15.470	15.570	15.300	15.460	15.460	1,866,500
2013-06-13	15.350	15.520	15.060	15.500	15.500	4,388,500
2013-06-12	16.600	16.650	15.250	15.370	15.370	7,221,300
2013-06-11	17.000	17.350	16.730	16.810	16.810	4,404,500
2013-06-10	17.060	17.130	16.510	16.540	16.540	1,437,100
2013-06-07	16.430	17.200	16.210	16.980	16.980	2,930,900
2013-06-06	15.920	16.100	15.750	16.080	16.080	1,258,700
2013-06-05	16.000	16.210	15.860	15.980	15.980	1,113,800
2013-06-04	16.120	16.450	15.920	16.080	16.080	1,067,600
2013-06-03	16.290	16.590	15.870	16.260	16.260	3,265,900
2013-05-31	16.570	16.960	16.550	16.640	16.640	1,777,700
2013-05-30	16.530	16.750	16.460	16.660	16.660	1,127,800
2013-05-29	16.250	16.510	16.070	16.450	16.450	1,560,000
2013-05-28	16.230	16.500	16.080	16.280	16.280	1,389,700
2013-05-24	15.850	16.110	15.730	16.020	16.020	1,760,600
2013-05-23	15.750	16.000	15.560	15.950	15.950	1,346,400
2013-05-22	16.000	16.350	15.830	15.880	15.880	1,693,900
2013-05-21	16.260	16.260	15.990	16.070	16.070	1,236,700
2013-05-20	16.290	16.520	16.160	16.210	16.210	1,187,400
2013-05-17	16.000	16.440	15.860	16.330	16.330	2,190,000
2013-05-16	16.320	16.410	15.950	16.020	16.020	1,580,700
2013-05-15	16.510	16.630	16.080	16.340	16.340	2,986,200
2013-05-14	17.510	17.540	16.230	16.540	16.540	9,084,500
2013-05-13	16.600	16.600	16.130	16.390	16.390	3,555,900
2013-05-10	15.970	16.530	15.870	16.440	16.440	4,905,400
2013-05-09	16.130	16.200	15.780	15.990	15.990	1,776,800
2013-05-08	15.860	16.680	15.820	16.220	16.220	2,800,300
2013-05-07	15.690	15.890	15.510	15.750	15.750	1,332,600
2013-05-06	15.790	15.830	15.580	15.610	15.610	630,500
2013-05-03	15.480	15.960	15.350	15.680	15.680	1,979,800
2013-05-02	15.160	15.370	15.020	15.300	15.300	2,651,500
2013-05-01	15.160	15.300	14.870	15.110	15.110	2,150,300
2013-04-30	15.390	15.420	15.000	15.260	15.260	1,091,800
2013-04-29	15.630	15.750	15.410	15.460	15.460	552,000
2013-04-26	15.420	15.760	15.420	15.600	15.600	648,500
2013-04-25	15.890	15.990	15.450	15.510	15.510	1,015,500
2013-04-24	15.380	15.880	15.330	15.860	15.860	2,293,700
2013-04-23	15.140	15.340	14.900	15.320	15.320	962,200
2013-04-22	14.990	15.180	14.680	15.060	15.060	1,178,900
2013-04-19	14.320	14.960	14.250	14.860	14.860	1,852,100
2013-04-18	14.530	14.530	14.080	14.320	14.320	1,458,200
2013-04-17	14.740	14.750	14.250	14.450	14.450	1,906,800
2013-04-16	15.190	15.300	14.870	14.940	14.940	1,189,000
2013-04-15	15.570	15.600	14.700	15.100	15.100	2,233,700
2013-04-12	15.580	15.790	15.400	15.780	15.780	974,600
2013-04-11	15.880	15.930	15.650	15.700	15.700	691,100
2013-04-10	15.650	15.950	15.590	15.870	15.870	1,457,500
2013-04-09	15.530	15.710	15.450	15.600	15.600	647,400
2013-04-08	15.480	15.570	15.310	15.540	15.540	799,400
2013-04-05	15.310	15.420	15.070	15.420	15.420	701,600
2013-04-04	15.400	15.500	15.130	15.440	15.440	693,800
2013-04-03	15.600	15.730	15.090	15.360	15.360	1,023,600
2013-04-02	15.960	15.990	15.280	15.600	15.600	1,470,300
2013-04-01	16.000	16.130	15.780	15.890	15.890	956,500
2013-03-28	16.040	16.160	15.760	16.150	16.150	1,036,200
2013-03-27	15.900	16.140	15.860	16.060	16.060	667,700
2013-03-26	16.010	16.100	15.870	16.020	16.020	1,261,400
2013-03-25	15.570	16.030	15.570	15.870	15.870	1,273,500
2013-03-22	15.610	15.750	15.380	15.500	15.500	834,800
2013-03-21	15.590	15.970	15.560	15.590	15.590	1,002,500

← NewerPage 57 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.