Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	11.960	12.060	11.420	11.690	11.690	5,885,000
2012-12-19	12.640	12.860	11.940	11.980	11.980	4,108,200
2012-12-18	12.540	12.860	12.540	12.660	12.660	1,922,400
2012-12-17	13.160	13.160	12.430	12.600	12.600	2,370,400
2012-12-14	13.000	13.140	12.950	13.100	13.100	1,468,900
2012-12-13	13.150	13.330	12.950	13.030	13.030	1,202,800
2012-12-12	13.250	13.380	13.050	13.100	13.100	3,984,600
2012-12-11	12.590	12.880	12.490	12.770	12.770	2,236,600
2012-12-10	12.320	12.550	12.300	12.520	12.520	1,078,000
2012-12-07	12.240	12.360	12.140	12.330	12.330	1,016,800
2012-12-06	12.150	12.290	12.040	12.190	12.190	826,800
2012-12-05	12.330	12.330	12.070	12.100	12.100	1,211,000
2012-12-04	12.320	12.410	12.150	12.300	12.300	943,400
2012-12-03	12.480	12.540	12.230	12.340	12.340	1,069,200
2012-11-30	12.400	12.480	12.280	12.370	12.370	1,498,200
2012-11-29	12.630	12.760	12.450	12.530	12.530	1,238,900
2012-11-28	12.360	12.570	12.180	12.530	12.530	1,722,300
2012-11-27	12.340	12.580	12.210	12.400	12.400	1,117,200
2012-11-26	12.390	12.480	12.240	12.390	12.390	1,606,900
2012-11-23	12.430	12.640	12.360	12.420	12.420	1,207,700
2012-11-21	12.310	12.500	12.250	12.300	12.300	1,572,700
2012-11-20	12.330	12.470	12.190	12.240	12.240	1,976,000
2012-11-19	11.980	12.470	11.930	12.350	12.350	3,001,700
2012-11-16	11.520	11.980	11.450	11.850	11.850	3,541,800
2012-11-15	11.500	11.690	11.360	11.550	11.550	2,378,300
2012-11-14	11.530	11.580	11.420	11.470	11.470	2,197,200
2012-11-13	11.400	11.530	11.240	11.510	11.510	1,820,800
2012-11-12	11.190	11.550	11.190	11.450	11.450	2,941,000
2012-11-09	11.070	11.240	10.970	11.030	11.030	2,310,800
2012-11-08	11.030	11.440	11.000	11.110	11.110	2,400,800
2012-11-07	11.070	11.260	10.800	10.870	10.870	2,784,500
2012-11-06	11.150	11.490	11.110	11.320	11.320	2,909,400
2012-11-05	11.010	11.150	10.910	11.030	11.030	1,769,400
2012-11-02	11.280	11.280	10.830	11.040	11.040	1,649,800
2012-11-01	11.160	11.280	10.770	11.210	11.210	2,926,800
2012-10-31	11.380	11.550	10.980	11.150	11.150	3,658,000
2012-10-26	10.970	11.070	10.490	10.710	10.710	1,301,700
2012-10-25	11.360	11.380	10.890	10.940	10.940	1,339,900
2012-10-24	11.120	11.270	10.890	11.240	11.240	1,634,100
2012-10-23	10.810	11.040	10.570	11.020	11.020	1,707,500
2012-10-22	10.850	11.100	10.760	10.930	10.930	1,345,900
2012-10-19	11.390	11.430	10.900	10.980	10.980	1,964,800
2012-10-18	11.480	11.600	11.330	11.450	11.450	1,676,200
2012-10-17	11.490	11.640	11.340	11.460	11.460	1,072,800
2012-10-16	11.580	11.790	11.410	11.500	11.500	1,837,300
2012-10-15	11.300	11.570	11.220	11.500	11.500	2,087,000
2012-10-12	11.010	11.370	10.960	11.180	11.180	1,768,700
2012-10-11	10.390	11.090	10.320	10.970	10.970	1,935,100
2012-10-10	10.590	10.620	10.290	10.320	10.320	1,284,200
2012-10-09	11.020	11.090	10.600	10.610	10.610	2,241,700
2012-10-08	11.130	11.180	10.900	11.010	11.010	1,260,700
2012-10-05	10.900	11.260	10.850	11.210	11.210	2,501,600
2012-10-04	10.200	10.880	10.110	10.850	10.850	2,832,500
2012-10-03	10.290	10.290	10.010	10.190	10.190	1,559,800
2012-10-02	11.170	11.170	10.140	10.240	10.240	893,500
2012-10-01	10.430	10.650	10.190	10.200	10.200	1,761,400
2012-09-28	10.560	10.590	10.240	10.440	10.440	2,018,900
2012-09-27	10.590	10.810	10.490	10.610	10.610	2,127,500
2012-09-26	10.480	10.570	10.120	10.500	10.500	1,219,800
2012-09-25	10.910	10.910	10.450	10.460	10.460	1,994,700

← NewerPage 59 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.