Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	15.290	15.800	15.250	15.660	15.660	1,133,300
2013-03-19	15.520	15.590	15.050	15.230	15.230	1,249,400
2013-03-18	15.380	15.630	15.220	15.480	15.480	610,100
2013-03-15	15.960	15.960	15.550	15.680	15.680	1,572,300
2013-03-14	15.560	16.050	15.530	15.930	15.930	1,886,800
2013-03-13	15.590	15.760	15.440	15.580	15.580	1,084,700
2013-03-12	15.500	15.640	15.400	15.540	15.540	887,800
2013-03-11	15.360	15.630	15.230	15.580	15.580	766,100
2013-03-08	15.490	15.530	15.260	15.420	15.420	1,124,100
2013-03-07	15.360	15.510	15.270	15.410	15.410	1,036,200
2013-03-06	15.260	15.650	15.130	15.430	15.430	2,625,800
2013-03-05	15.070	15.250	14.960	15.000	15.000	936,100
2013-03-04	14.720	15.070	14.710	14.990	14.990	2,011,700
2013-03-01	14.530	14.810	14.470	14.720	14.720	2,696,700
2013-02-28	14.810	15.000	14.600	14.640	14.640	1,256,100
2013-02-27	14.820	14.990	14.740	14.810	14.810	1,273,600
2013-02-26	15.010	15.090	14.800	14.890	14.890	1,297,000
2013-02-25	15.080	15.270	14.910	14.930	14.930	2,638,400
2013-02-22	15.030	15.110	14.880	14.950	14.950	1,521,200
2013-02-21	14.880	15.000	14.640	14.900	14.900	2,952,900
2013-02-20	15.540	15.640	15.100	15.110	15.110	2,046,300
2013-02-19	14.990	15.570	14.860	15.520	15.520	3,996,800
2013-02-15	15.050	15.290	15.040	15.080	15.080	2,170,500
2013-02-14	14.810	15.070	14.560	14.970	14.970	2,661,000
2013-02-13	14.940	15.040	14.620	14.910	14.910	2,525,700
2013-02-12	15.170	15.290	14.840	14.860	14.860	2,068,300
2013-02-11	14.990	15.280	14.700	15.130	15.130	2,959,300
2013-02-08	14.930	15.180	14.810	15.040	15.040	3,274,100
2013-02-07	14.480	14.910	14.310	14.800	14.800	3,324,100
2013-02-06	13.500	14.580	13.400	14.440	14.440	9,115,400
2013-02-05	12.560	12.750	12.500	12.660	12.660	1,768,200
2013-02-04	12.770	12.880	12.260	12.510	12.510	1,363,000
2013-02-01	12.180	12.880	12.180	12.780	12.780	2,039,500
2013-01-31	12.990	13.300	11.550	12.170	12.170	6,081,400
2013-01-30	13.100	13.190	12.960	13.060	13.060	1,119,400
2013-01-29	13.160	13.200	12.930	13.060	13.060	1,374,700
2013-01-28	13.010	13.170	12.820	13.120	13.120	1,204,000
2013-01-25	12.700	12.920	12.600	12.820	12.820	945,100
2013-01-24	12.490	12.700	12.350	12.610	12.610	599,600
2013-01-23	12.540	12.610	12.470	12.530	12.530	874,400
2013-01-22	12.490	12.540	12.410	12.540	12.540	1,256,000
2013-01-18	12.500	12.700	12.450	12.520	12.520	924,500
2013-01-17	12.410	12.710	12.410	12.490	12.490	1,192,500
2013-01-16	12.530	12.530	12.270	12.300	12.300	1,121,800
2013-01-15	12.140	12.510	12.060	12.460	12.460	805,800
2013-01-14	12.250	12.390	12.120	12.200	12.200	742,100
2013-01-11	11.960	12.390	11.880	12.310	12.310	1,100,500
2013-01-10	12.050	12.220	11.970	11.980	11.980	1,592,700
2013-01-09	11.870	12.090	11.530	11.920	11.920	1,419,600
2013-01-08	12.100	12.150	11.780	11.780	11.780	1,129,400
2013-01-07	12.110	12.370	12.080	12.160	12.160	1,237,600
2013-01-04	11.930	12.260	11.920	12.200	12.200	1,798,800
2013-01-03	11.500	11.960	11.420	11.880	11.880	2,344,900
2013-01-02	11.220	11.560	11.110	11.480	11.480	2,975,800
2012-12-31	10.850	11.170	10.610	11.010	11.010	2,590,500
2012-12-28	10.950	11.110	10.900	11.020	11.020	1,563,200
2012-12-27	11.100	11.120	10.840	11.000	11.000	1,418,900
2012-12-26	11.200	11.340	11.020	11.140	11.140	1,126,700
2012-12-24	11.400	11.530	11.080	11.200	11.200	692,600
2012-12-21	11.480	11.480	11.120	11.350	11.350	4,876,800

← NewerPage 58 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.