Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	15.350	15.520	15.250	15.450	15.450	828,000
2012-04-03	15.470	15.670	15.410	15.530	15.530	817,300
2012-04-02	15.340	15.460	15.100	15.440	15.440	1,308,400
2012-03-30	15.620	15.620	15.330	15.390	15.390	910,200
2012-03-29	15.610	15.670	15.270	15.490	15.490	1,139,800
2012-03-28	15.990	16.030	15.550	15.680	15.680	1,085,700
2012-03-27	16.050	16.150	15.850	15.900	15.900	826,100
2012-03-26	15.870	16.120	15.860	16.030	16.030	703,100
2012-03-23	15.770	15.810	15.530	15.810	15.810	1,160,000
2012-03-22	15.880	16.150	15.710	15.810	15.810	1,290,800
2012-03-21	16.020	16.130	15.890	15.970	15.970	1,321,600
2012-03-20	16.040	16.060	15.860	15.990	15.990	1,011,500
2012-03-19	15.940	16.230	15.850	16.130	16.130	924,000
2012-03-16	15.900	16.130	15.900	16.030	16.030	1,860,800
2012-03-15	15.660	15.970	15.590	15.930	15.930	923,000
2012-03-14	15.700	15.880	15.350	15.680	15.680	1,706,300
2012-03-13	15.960	16.000	15.490	15.910	15.910	1,228,800
2012-03-12	15.770	15.990	15.720	15.920	15.920	794,500
2012-03-09	15.600	15.900	15.600	15.830	15.830	1,126,500
2012-03-08	15.430	15.650	15.250	15.610	15.610	804,300
2012-03-07	15.430	15.580	15.360	15.410	15.410	1,175,400
2012-03-06	15.400	15.570	15.260	15.410	15.410	1,392,700
2012-03-05	15.510	15.660	15.410	15.480	15.480	1,179,700
2012-03-02	15.520	15.600	15.390	15.580	15.580	1,477,100
2012-03-01	15.460	15.690	15.350	15.520	15.520	1,194,700
2012-02-29	15.560	15.650	15.430	15.450	15.450	1,727,900
2012-02-28	15.530	15.730	15.450	15.580	15.580	1,145,600
2012-02-27	15.400	15.770	15.240	15.590	15.590	1,212,400
2012-02-24	15.560	15.760	15.550	15.570	15.570	1,474,100
2012-02-23	15.400	15.610	15.260	15.560	15.560	698,800
2012-02-22	15.130	15.550	15.050	15.410	15.410	1,019,800
2012-02-21	15.310	15.500	15.130	15.200	15.200	786,700
2012-02-17	15.550	15.620	15.300	15.340	15.340	1,773,000
2012-02-16	15.590	15.750	15.540	15.610	15.610	2,041,800
2012-02-15	15.950	15.980	15.550	15.570	15.570	1,540,300
2012-02-14	15.960	16.030	15.720	15.900	15.900	1,467,100
2012-02-13	15.970	16.110	15.870	16.050	16.050	1,702,900
2012-02-10	16.290	16.290	15.690	15.800	15.800	2,151,200
2012-02-09	16.170	16.350	16.070	16.190	16.190	2,410,200
2012-02-08	15.990	16.210	15.800	16.110	16.110	2,313,500
2012-02-07	16.180	16.370	16.000	16.020	16.020	1,973,200
2012-02-06	16.190	16.350	16.010	16.270	16.270	1,469,600
2012-02-03	16.500	16.990	16.160	16.200	16.200	4,515,100
2012-02-02	15.850	15.890	15.420	15.720	15.720	3,012,400
2012-02-01	15.600	15.810	15.480	15.760	15.760	2,729,600
2012-01-31	15.650	15.690	15.480	15.600	15.600	1,440,300
2012-01-30	15.410	15.650	15.310	15.550	15.550	921,900
2012-01-27	15.100	15.690	15.090	15.630	15.630	1,644,600
2012-01-26	15.470	15.510	15.160	15.200	15.200	1,144,300
2012-01-25	15.400	15.500	15.240	15.400	15.400	1,065,500
2012-01-24	15.090	15.480	15.080	15.400	15.400	1,895,700
2012-01-23	15.150	15.200	14.890	15.160	15.160	1,192,600
2012-01-20	15.170	15.660	15.020	15.080	15.080	2,247,600
2012-01-19	15.210	15.320	15.000	15.100	15.100	1,981,100
2012-01-18	14.750	15.310	14.710	15.210	15.210	2,391,200
2012-01-17	14.510	14.980	14.500	14.820	14.820	3,896,900
2012-01-13	14.370	14.510	14.250	14.500	14.500	1,714,300
2012-01-12	14.260	14.580	14.110	14.580	14.580	1,821,700
2012-01-11	14.410	14.590	14.320	14.500	14.500	1,301,700
2012-01-10	15.010	15.070	14.300	14.490	14.490	2,659,100

← NewerPage 62 of 79 · 4,734 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.