Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	14.790	14.950	14.600	14.910	14.910	2,406,700
2012-01-06	14.640	14.980	14.520	14.760	14.760	2,926,800
2012-01-05	14.240	14.860	14.140	14.660	14.660	3,656,900
2012-01-04	13.980	14.100	13.870	14.000	14.000	1,882,800
2012-01-03	13.830	14.050	13.780	14.000	14.000	3,323,800
2011-12-30	13.350	13.640	13.350	13.550	13.550	1,474,400
2011-12-29	13.370	13.550	13.240	13.400	13.400	1,073,100
2011-12-28	13.790	13.790	13.290	13.350	13.350	1,734,500
2011-12-27	13.800	13.820	13.640	13.760	13.760	910,300
2011-12-23	13.610	13.840	13.510	13.800	13.800	1,237,800
2011-12-22	13.580	13.660	13.470	13.520	13.520	983,000
2011-12-21	13.780	13.780	13.330	13.550	13.550	2,022,900
2011-12-20	13.730	13.940	13.610	13.760	13.760	1,569,100
2011-12-19	13.750	13.750	13.380	13.480	13.480	1,274,100
2011-12-16	13.820	14.010	13.560	13.690	13.690	2,166,900
2011-12-15	13.710	13.910	13.460	13.760	13.760	1,552,800
2011-12-14	13.660	13.800	13.420	13.550	13.550	2,028,400
2011-12-13	14.310	14.370	13.670	13.820	13.820	3,219,500
2011-12-12	13.970	14.180	13.850	14.150	14.150	1,802,600
2011-12-09	13.770	14.210	13.760	14.100	14.100	1,739,800
2011-12-08	14.070	14.170	13.740	13.770	13.770	1,400,200
2011-12-07	14.180	14.220	13.920	14.180	14.180	1,094,200
2011-12-06	14.200	14.530	13.990	14.250	14.250	1,883,200
2011-12-05	14.180	14.270	13.900	14.130	14.130	2,809,500
2011-12-02	13.990	14.050	13.590	13.660	13.660	2,012,300
2011-12-01	13.940	14.040	13.760	13.820	13.820	1,262,600
2011-11-30	14.130	14.150	13.730	13.950	13.950	2,537,800
2011-11-29	13.930	13.950	13.550	13.670	13.670	1,287,200
2011-11-28	13.750	14.010	13.670	13.940	13.940	3,057,300
2011-11-25	13.200	13.530	13.190	13.270	13.270	823,100
2011-11-23	13.340	13.420	13.250	13.270	13.270	1,415,400
2011-11-22	13.280	13.660	13.260	13.470	13.470	2,546,200
2011-11-21	13.340	13.430	13.090	13.330	13.330	1,894,100
2011-11-18	13.580	13.750	13.470	13.580	13.580	2,540,300
2011-11-17	13.680	13.680	13.080	13.590	13.590	5,870,700
2011-11-16	14.070	14.160	13.670	13.700	13.700	3,387,900
2011-11-15	14.000	14.410	13.960	14.170	14.170	5,699,400
2011-11-14	14.710	15.000	14.460	14.480	14.480	3,035,800
2011-11-11	14.530	14.860	14.360	14.720	14.720	8,020,600
2011-11-10	15.110	15.110	13.910	14.410	14.410	13,745,900
2011-11-09	15.000	16.240	14.840	15.450	15.450	2,783,800
2011-11-08	15.710	15.900	15.270	15.660	15.660	1,473,200
2011-11-07	15.900	15.900	15.380	15.570	15.570	1,056,500
2011-11-04	15.740	16.090	15.740	15.900	15.900	1,488,200
2011-11-03	15.500	15.950	15.280	15.900	15.900	1,609,900
2011-11-02	15.400	15.780	15.370	15.640	15.640	937,400
2011-11-01	15.280	15.570	15.020	15.290	15.290	1,493,000
2011-10-31	15.870	15.990	15.570	15.780	15.780	983,400
2011-10-28	15.700	16.270	15.600	16.210	16.210	1,327,800
2011-10-27	15.660	15.930	15.490	15.800	15.800	3,477,200
2011-10-26	15.490	15.510	15.060	15.270	15.270	2,066,000
2011-10-25	14.900	15.710	14.800	15.220	15.220	3,509,200
2011-10-24	14.130	14.470	14.020	14.390	14.390	815,400
2011-10-21	14.210	14.210	13.800	14.090	14.090	578,100
2011-10-20	13.850	14.000	13.490	13.940	13.940	991,500
2011-10-19	14.220	14.400	13.830	13.890	13.890	811,600
2011-10-18	13.880	14.360	13.600	14.270	14.270	919,600
2011-10-17	13.890	14.100	13.840	13.920	13.920	976,500
2011-10-14	14.440	14.440	14.010	14.040	14.040	1,061,700
2011-10-13	14.240	14.410	14.160	14.290	14.290	839,900

← NewerPage 63 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.