Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	9.350	9.500	9.130	9.240	9.240	1,514,400
2012-06-27	9.460	9.580	9.250	9.400	9.400	2,776,100
2012-06-26	9.610	9.650	9.390	9.410	9.410	1,626,000
2012-06-25	9.730	9.820	9.520	9.620	9.620	1,152,400
2012-06-22	9.870	10.000	9.820	9.870	9.870	2,315,900
2012-06-21	10.260	10.300	9.820	9.850	9.850	1,242,700
2012-06-20	10.310	10.350	10.050	10.230	10.230	1,481,000
2012-06-19	10.060	10.320	10.060	10.290	10.290	2,233,700
2012-06-18	9.920	10.080	9.760	10.030	10.030	1,576,500
2012-06-15	10.030	10.090	9.610	10.000	10.000	3,549,800
2012-06-14	10.270	10.270	9.910	10.040	10.040	2,966,100
2012-06-13	10.610	10.740	10.190	10.260	10.260	2,248,900
2012-06-12	10.590	10.790	10.540	10.750	10.750	1,454,400
2012-06-11	10.990	10.990	10.550	10.560	10.560	1,313,800
2012-06-08	11.140	11.140	10.630	10.870	10.870	2,956,800
2012-06-07	11.790	11.810	11.120	11.140	11.140	1,684,300
2012-06-06	11.270	11.630	11.250	11.630	11.630	2,059,000
2012-06-05	10.890	11.190	10.800	11.140	11.140	2,249,100
2012-06-04	11.060	11.250	10.720	10.900	10.900	2,942,100
2012-06-01	11.350	11.400	10.900	11.060	11.060	2,695,500
2012-05-31	11.710	11.750	11.500	11.520	11.520	2,719,500
2012-05-30	11.750	11.860	11.570	11.730	11.730	2,075,700
2012-05-29	11.660	11.910	11.580	11.900	11.900	2,372,200
2012-05-25	11.500	11.610	11.350	11.560	11.560	1,755,400
2012-05-24	11.740	11.810	11.480	11.510	11.510	2,662,800
2012-05-23	11.830	12.270	11.320	11.780	11.780	8,700,000
2012-05-22	11.320	11.510	11.020	11.160	11.160	2,985,600
2012-05-21	11.250	11.310	11.000	11.270	11.270	2,908,700
2012-05-18	11.600	11.770	11.150	11.190	11.190	2,237,400
2012-05-17	11.950	12.010	11.610	11.620	11.620	1,902,100
2012-05-16	12.390	12.440	11.900	11.940	11.940	2,432,100
2012-05-15	12.600	12.700	12.290	12.330	12.330	1,495,500
2012-05-14	12.550	12.900	12.530	12.600	12.600	1,473,400
2012-05-11	12.650	12.890	12.600	12.610	12.610	853,800
2012-05-10	12.710	12.950	12.560	12.760	12.760	1,600,000
2012-05-09	13.220	13.240	12.510	12.630	12.630	4,319,900
2012-05-08	13.400	13.570	13.270	13.410	13.410	1,120,100
2012-05-07	13.310	13.530	13.220	13.440	13.440	1,500,000
2012-05-04	13.540	13.610	13.400	13.410	13.410	1,046,100
2012-05-03	13.600	13.750	13.470	13.650	13.650	1,473,400
2012-05-02	13.810	13.860	13.530	13.580	13.580	2,015,100
2012-05-01	14.070	14.380	13.850	13.860	13.860	1,295,300
2012-04-30	14.300	14.350	14.100	14.110	14.110	646,500
2012-04-27	14.280	14.340	14.120	14.300	14.300	641,300
2012-04-26	14.160	14.280	14.020	14.250	14.250	1,031,500
2012-04-25	13.920	14.150	13.910	14.150	14.150	1,028,700
2012-04-24	13.890	14.050	13.690	13.730	13.730	1,312,200
2012-04-23	13.920	14.000	13.740	13.940	13.940	1,211,200
2012-04-20	14.330	14.330	14.030	14.040	14.040	1,106,800
2012-04-19	14.480	14.670	14.150	14.150	14.150	1,291,800
2012-04-18	14.560	14.600	14.340	14.380	14.380	1,171,300
2012-04-17	14.270	14.700	14.140	14.630	14.630	3,110,800
2012-04-16	14.660	14.760	14.110	14.150	14.150	3,209,100
2012-04-13	14.680	14.790	14.490	14.660	14.660	1,804,800
2012-04-12	14.710	14.870	14.700	14.750	14.750	2,788,000
2012-04-11	14.860	15.000	14.690	14.740	14.740	1,056,700
2012-04-10	15.190	15.460	14.730	14.740	14.740	999,400
2012-04-09	15.060	15.360	15.050	15.160	15.160	1,120,100
2012-04-05	15.350	15.540	15.250	15.270	15.270	1,052,600
2012-04-04	15.350	15.520	15.250	15.450	15.450	828,000

← NewerPage 61 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.