Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	14.360	14.670	14.320	14.450	14.450	1,321,200
2011-07-18	14.370	14.370	13.950	14.210	14.210	1,582,700
2011-07-15	14.500	14.580	14.250	14.370	14.370	1,158,100
2011-07-14	14.730	14.890	14.200	14.490	14.490	1,389,600
2011-07-13	14.780	14.990	14.680	14.750	14.750	750,500
2011-07-12	14.770	14.920	14.600	14.770	14.770	1,816,900
2011-07-11	15.140	15.260	14.750	14.840	14.840	1,331,900
2011-07-08	15.380	15.440	15.150	15.360	15.360	1,157,600
2011-07-07	15.690	15.770	15.550	15.580	15.580	1,444,600
2011-07-06	15.470	15.630	15.330	15.480	15.480	1,095,200
2011-07-05	15.380	15.700	15.350	15.570	15.570	993,700
2011-07-01	15.360	15.470	15.220	15.420	15.420	1,396,300
2011-06-30	15.440	15.620	14.950	15.280	15.280	1,633,600
2011-06-29	15.350	15.580	15.180	15.380	15.380	1,487,400
2011-06-28	15.270	15.330	14.990	15.260	15.260	1,146,800
2011-06-27	14.800	15.390	14.760	15.140	15.140	1,614,900
2011-06-24	15.210	15.300	14.760	14.800	14.800	3,002,000
2011-06-23	14.740	15.300	14.650	15.210	15.210	2,608,400
2011-06-22	14.800	14.960	14.750	14.860	14.860	1,987,800
2011-06-21	14.670	15.000	14.580	14.940	14.940	1,656,000
2011-06-20	14.520	14.710	14.390	14.630	14.630	1,809,600
2011-06-17	14.570	14.750	14.380	14.490	14.490	2,322,400
2011-06-16	14.530	14.670	14.260	14.490	14.490	1,796,800
2011-06-15	14.950	14.990	14.470	14.530	14.530	3,483,700
2011-06-14	15.180	15.300	14.640	15.000	15.000	5,485,200
2011-06-13	15.560	15.580	15.300	15.420	15.420	1,428,900
2011-06-10	15.660	15.760	15.400	15.590	15.590	2,546,900
2011-06-09	15.330	15.840	15.140	15.730	15.730	3,326,500
2011-06-08	15.740	16.000	15.280	15.290	15.290	3,829,900
2011-06-07	15.950	16.070	15.680	15.810	15.810	1,964,700
2011-06-06	16.100	16.230	15.840	15.870	15.870	1,430,100
2011-06-03	16.050	16.400	15.810	16.170	16.170	1,572,700
2011-06-02	16.410	16.580	16.270	16.290	16.290	2,367,300
2011-06-01	16.390	16.530	16.280	16.320	16.320	2,506,100
2011-05-31	16.570	16.650	16.100	16.390	16.390	3,106,900
2011-05-27	16.550	16.670	16.190	16.390	16.390	2,048,300
2011-05-26	16.510	17.210	16.320	16.760	16.760	4,469,000
2011-05-25	16.130	17.120	16.110	16.620	16.620	5,284,100
2011-05-24	16.480	16.570	15.940	16.100	16.100	3,393,900
2011-05-23	16.660	16.770	16.310	16.450	16.450	2,296,200
2011-05-20	17.030	17.250	16.830	16.880	16.880	2,571,700
2011-05-19	17.250	17.580	17.070	17.410	17.410	3,622,500
2011-05-18	17.040	17.280	16.760	17.070	17.070	3,250,300
2011-05-17	15.760	17.500	15.760	17.100	17.100	6,100,400
2011-05-16	15.850	16.190	15.680	15.870	15.870	2,041,200
2011-05-13	16.040	16.620	15.880	15.930	15.930	1,574,800
2011-05-12	15.960	16.170	15.710	15.990	15.990	1,000,000
2011-05-11	16.090	16.200	15.750	16.040	16.040	1,300,000
2011-05-10	15.910	16.390	15.770	16.180	16.180	1,266,800
2011-05-09	15.560	15.910	15.500	15.770	15.770	589,400
2011-05-06	15.810	15.840	15.450	15.600	15.600	1,111,800
2011-05-05	15.370	15.940	15.370	15.670	15.670	1,100,000
2011-05-04	15.980	15.990	15.380	15.530	15.530	1,396,400
2011-05-03	16.030	16.080	15.600	15.970	15.970	1,499,900
2011-05-02	16.200	16.380	16.020	16.100	16.100	1,058,200
2011-04-29	16.330	16.590	16.150	16.180	16.180	1,300,000
2011-04-28	16.020	16.340	15.750	16.290	16.290	1,900,000
2011-04-27	15.530	16.540	15.380	16.170	16.170	3,146,800
2011-04-26	15.500	15.780	15.450	15.540	15.540	1,100,000
2011-04-25	15.570	15.570	15.290	15.460	15.460	712,400

← NewerPage 65 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.