Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	14.450	14.610	14.230	14.280	14.280	1,124,400
2011-10-11	14.240	14.450	14.130	14.360	14.360	2,036,900
2011-10-10	13.820	14.550	13.750	14.420	14.420	1,720,600
2011-10-07	14.140	14.140	13.430	13.560	13.560	2,112,200
2011-10-06	13.290	14.100	13.240	14.090	14.090	2,483,400
2011-10-05	12.440	13.280	12.290	13.220	13.220	1,713,400
2011-10-04	12.160	12.440	11.780	12.430	12.430	2,193,300
2011-10-03	12.580	12.950	12.250	12.250	12.250	1,953,400
2011-09-30	13.000	13.100	12.710	12.720	12.720	1,288,600
2011-09-29	13.150	13.280	12.730	13.160	13.160	1,542,500
2011-09-28	13.380	13.410	12.900	12.900	12.900	1,425,400
2011-09-27	13.430	13.600	13.220	13.330	13.330	1,122,300
2011-09-26	12.960	13.230	12.720	13.190	13.190	900,500
2011-09-23	12.580	12.950	12.480	12.880	12.880	1,242,100
2011-09-22	12.850	13.040	12.410	12.620	12.620	2,668,700
2011-09-21	13.630	13.880	13.240	13.240	13.240	1,444,600
2011-09-20	13.840	14.040	13.570	13.600	13.600	907,600
2011-09-19	13.710	13.930	13.440	13.780	13.780	804,700
2011-09-16	14.000	14.020	13.710	14.010	14.010	1,269,300
2011-09-15	14.040	14.150	13.730	14.000	14.000	1,248,300
2011-09-14	13.680	14.130	13.600	13.960	13.960	1,927,900
2011-09-13	13.570	13.840	13.140	13.760	13.760	1,930,700
2011-09-12	13.340	13.610	13.100	13.580	13.580	1,689,400
2011-09-09	13.270	13.550	13.220	13.440	13.440	2,366,500
2011-09-08	13.010	13.700	12.940	13.410	13.410	3,040,400
2011-09-07	12.860	13.090	12.760	13.050	13.050	1,316,300
2011-09-06	12.260	12.680	12.220	12.610	12.610	1,371,500
2011-09-02	12.590	12.760	12.500	12.610	12.610	1,264,000
2011-09-01	13.270	13.550	12.810	12.820	12.820	1,762,200
2011-08-31	13.290	13.650	13.030	13.220	13.220	1,855,100
2011-08-30	12.780	13.530	12.490	13.140	13.140	2,902,200
2011-08-29	12.200	12.760	12.130	12.700	12.700	1,687,700
2011-08-26	11.650	12.190	11.500	12.080	12.080	1,026,200
2011-08-25	11.830	11.920	11.570	11.750	11.750	1,533,800
2011-08-24	11.690	11.900	11.540	11.810	11.810	1,481,300
2011-08-23	11.160	11.800	10.980	11.660	11.660	1,854,600
2011-08-22	11.290	11.430	10.960	11.020	11.020	1,680,700
2011-08-19	10.800	11.320	10.680	10.940	10.940	1,492,000
2011-08-18	11.220	11.350	10.810	10.940	10.940	1,644,000
2011-08-17	11.720	11.740	11.420	11.590	11.590	1,077,900
2011-08-16	11.820	11.880	11.480	11.630	11.630	1,548,800
2011-08-15	11.550	12.020	11.500	11.910	11.910	1,925,000
2011-08-12	11.390	11.600	11.190	11.480	11.480	1,594,500
2011-08-11	10.860	11.440	10.630	11.240	11.240	2,227,600
2011-08-10	11.240	11.530	10.660	10.800	10.800	2,961,700
2011-08-09	10.790	12.000	10.750	11.610	11.610	5,513,800
2011-08-08	11.650	11.990	10.860	11.070	11.070	3,139,000
2011-08-05	12.470	12.650	11.660	12.140	12.140	3,521,800
2011-08-04	12.940	12.940	12.270	12.280	12.280	2,331,200
2011-08-03	12.830	13.110	12.420	13.050	13.050	1,832,800
2011-08-02	13.420	13.530	12.760	12.760	12.760	1,290,500
2011-08-01	13.560	13.620	13.040	13.250	13.250	1,043,900
2011-07-29	13.320	13.590	13.210	13.490	13.490	1,109,300
2011-07-28	13.690	13.720	13.500	13.510	13.510	1,080,000
2011-07-27	14.060	14.080	13.590	13.660	13.660	1,496,900
2011-07-26	14.040	14.140	13.870	14.070	14.070	780,400
2011-07-25	14.010	14.170	13.860	14.090	14.090	708,800
2011-07-22	14.230	14.320	14.050	14.080	14.080	1,024,100
2011-07-21	14.170	14.500	14.020	14.200	14.200	1,503,300
2011-07-20	14.450	14.450	13.890	14.160	14.160	1,850,500

← NewerPage 64 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.