Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	10.700	11.140	10.660	10.750	10.750	1,271,800
2012-09-21	11.130	11.180	10.690	10.730	10.730	1,937,000
2012-09-20	11.050	11.150	10.940	11.000	11.000	1,343,400
2012-09-19	11.240	11.310	11.010	11.150	11.150	1,432,500
2012-09-18	11.180	11.360	11.000	11.140	11.140	1,633,600
2012-09-17	10.970	11.220	10.850	11.150	11.150	2,782,000
2012-09-14	10.810	11.080	10.720	10.930	10.930	1,661,100
2012-09-13	10.610	10.810	10.400	10.690	10.690	1,695,900
2012-09-12	10.880	11.000	10.510	10.570	10.570	1,948,100
2012-09-11	10.640	10.880	10.610	10.820	10.820	3,067,600
2012-09-10	10.520	10.660	10.350	10.650	10.650	2,237,400
2012-09-07	10.390	10.580	10.260	10.540	10.540	1,864,000
2012-09-06	10.030	10.440	10.030	10.340	10.340	3,166,200
2012-09-05	9.970	10.140	9.890	9.940	9.940	1,634,000
2012-09-04	10.220	10.320	9.860	10.010	10.010	1,406,700
2012-08-31	10.140	10.390	10.030	10.250	10.250	1,367,400
2012-08-30	10.170	10.180	9.960	10.030	10.030	1,273,000
2012-08-29	10.340	10.480	10.220	10.290	10.290	954,000
2012-08-28	10.040	10.400	10.010	10.350	10.350	2,158,100
2012-08-27	10.220	10.400	9.950	9.990	9.990	2,015,800
2012-08-24	10.230	10.300	10.100	10.140	10.140	1,330,400
2012-08-23	10.110	10.320	9.890	10.280	10.280	2,246,800
2012-08-22	10.190	10.230	10.000	10.140	10.140	1,234,400
2012-08-21	10.330	10.360	10.050	10.190	10.190	1,793,600
2012-08-20	10.070	10.350	9.930	10.310	10.310	2,830,700
2012-08-17	9.900	10.120	9.750	10.070	10.070	2,935,000
2012-08-16	9.350	10.040	9.320	9.870	9.870	3,598,400
2012-08-15	8.890	9.380	8.740	9.380	9.380	1,858,100
2012-08-14	9.230	9.230	8.770	8.810	8.810	1,737,300
2012-08-13	9.390	9.430	8.980	9.080	9.080	1,808,000
2012-08-10	8.840	9.400	8.800	9.380	9.380	1,629,000
2012-08-09	9.010	9.010	8.720	8.820	8.820	1,885,400
2012-08-08	9.240	9.420	8.970	8.990	8.990	2,471,400
2012-08-07	8.640	9.570	8.630	9.440	9.440	5,158,700
2012-08-06	8.080	8.680	8.050	8.610	8.610	3,357,900
2012-08-03	7.860	8.200	7.710	8.080	8.080	2,805,500
2012-08-02	7.810	7.980	7.370	7.820	7.820	4,775,200
2012-08-01	8.620	9.080	7.870	7.870	7.870	7,850,500
2012-07-31	9.080	9.210	8.650	8.780	8.780	2,858,800
2012-07-30	9.080	9.250	9.020	9.130	9.130	1,693,800
2012-07-27	8.770	9.130	8.730	9.100	9.100	1,081,300
2012-07-26	9.030	9.090	8.690	8.730	8.730	1,357,400
2012-07-25	8.960	9.130	8.800	8.930	8.930	1,146,800
2012-07-24	9.090	9.130	8.930	8.950	8.950	1,365,700
2012-07-23	9.220	9.300	8.990	9.080	9.080	1,394,100
2012-07-20	9.730	9.730	9.400	9.420	9.420	1,890,500
2012-07-19	9.240	9.840	9.240	9.840	9.840	3,204,600
2012-07-18	9.030	9.290	9.030	9.200	9.200	1,051,300
2012-07-17	9.090	9.150	8.930	9.010	9.010	1,244,700
2012-07-16	8.930	9.080	8.880	9.020	9.020	924,100
2012-07-13	9.110	9.190	8.830	8.890	8.890	2,297,000
2012-07-12	9.130	9.160	8.910	9.100	9.100	1,498,000
2012-07-11	9.170	9.290	9.000	9.160	9.160	9,791,500
2012-07-10	9.340	9.380	9.040	9.120	9.120	1,221,200
2012-07-09	9.400	9.430	9.130	9.260	9.260	1,366,500
2012-07-06	9.460	9.460	9.130	9.420	9.420	1,779,600
2012-07-05	9.920	9.930	9.500	9.500	9.500	1,904,800
2012-07-03	9.430	9.780	9.380	9.780	9.780	1,343,000
2012-07-02	9.480	9.580	9.270	9.400	9.400	1,063,400
2012-06-29	9.410	9.520	9.260	9.460	9.460	2,113,200

← NewerPage 60 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.