Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	15.770	15.800	15.550	15.590	15.590	559,000
2011-04-20	15.500	15.810	15.400	15.630	15.630	1,174,300
2011-04-19	15.260	15.330	15.060	15.300	15.300	926,600
2011-04-18	15.440	15.640	15.150	15.300	15.300	948,100
2011-04-15	15.230	15.880	15.110	15.560	15.560	1,899,000
2011-04-14	15.000	15.280	14.860	15.270	15.270	875,000
2011-04-13	15.120	15.240	14.930	15.130	15.130	1,249,700
2011-04-12	15.300	15.450	14.930	15.100	15.100	1,219,100
2011-04-11	15.540	15.650	15.280	15.460	15.460	1,558,000
2011-04-08	15.750	15.780	15.360	15.560	15.560	1,066,900
2011-04-07	15.760	16.000	15.540	15.660	15.660	2,119,800
2011-04-06	15.410	15.810	15.410	15.720	15.720	1,825,500
2011-04-05	15.030	15.410	15.010	15.300	15.300	1,342,300
2011-04-04	15.120	15.290	14.950	15.100	15.100	1,356,500
2011-04-01	15.390	15.390	15.030	15.050	15.050	1,201,000
2011-03-31	15.390	15.490	15.110	15.370	15.370	1,802,900
2011-03-30	15.970	15.980	15.110	15.410	15.410	3,140,100
2011-03-29	15.540	15.990	15.490	15.930	15.930	1,085,900
2011-03-28	15.640	15.840	15.500	15.570	15.570	1,413,900
2011-03-25	15.640	15.960	15.460	15.610	15.610	933,000
2011-03-24	15.370	15.740	15.330	15.550	15.550	794,600
2011-03-23	15.010	15.350	14.910	15.280	15.280	1,281,300
2011-03-22	15.250	15.360	15.000	15.090	15.090	588,800
2011-03-21	15.180	15.460	15.120	15.180	15.180	922,700
2011-03-18	15.170	15.200	14.770	15.060	15.060	1,152,100
2011-03-17	15.240	15.390	14.890	14.960	14.960	1,294,500
2011-03-16	15.200	15.410	14.700	14.960	14.960	1,842,000
2011-03-15	14.980	15.380	14.800	15.250	15.250	945,200
2011-03-14	15.250	15.540	15.000	15.450	15.450	1,135,000
2011-03-11	15.200	15.560	15.160	15.440	15.440	769,800
2011-03-10	15.250	15.570	15.010	15.370	15.370	1,529,900
2011-03-09	15.800	15.830	15.450	15.560	15.560	1,338,300
2011-03-08	15.610	16.080	15.360	15.800	15.800	1,777,900
2011-03-07	16.070	16.300	15.500	15.670	15.670	1,434,100
2011-03-04	16.100	16.190	15.860	16.050	16.050	1,170,100
2011-03-03	16.010	16.270	15.960	16.140	16.140	1,528,600
2011-03-02	15.870	16.030	15.690	15.880	15.880	1,060,100
2011-03-01	16.170	16.240	15.630	15.910	15.910	1,634,700
2011-02-28	16.320	16.370	15.760	16.070	16.070	1,064,500
2011-02-25	15.900	16.350	15.840	16.240	16.240	1,674,000
2011-02-24	15.510	15.950	15.330	15.690	15.690	2,076,200
2011-02-23	15.960	16.140	15.300	15.530	15.530	3,004,000
2011-02-22	16.080	16.190	15.490	15.920	15.920	1,802,200
2011-02-18	16.420	16.440	16.120	16.280	16.280	1,833,200
2011-02-17	16.620	16.710	16.320	16.340	16.340	2,497,100
2011-02-16	16.150	16.750	16.060	16.590	16.590	2,660,900
2011-02-15	15.970	16.160	15.850	16.000	16.000	1,371,400
2011-02-14	15.860	16.270	15.710	15.970	15.970	2,841,800
2011-02-11	15.400	15.940	15.000	15.820	15.820	3,125,200
2011-02-10	14.630	15.510	14.600	15.420	15.420	3,283,600
2011-02-09	15.490	15.500	14.750	14.760	14.760	6,668,200
2011-02-08	14.360	14.540	14.110	14.540	14.540	4,001,200
2011-02-07	14.100	14.400	14.090	14.360	14.360	1,713,400
2011-02-04	14.080	14.220	13.790	14.120	14.120	2,211,200
2011-02-03	13.740	14.310	13.500	14.130	14.130	3,799,100
2011-02-02	13.160	13.920	13.160	13.830	13.830	3,463,000
2011-02-01	12.650	13.270	12.600	13.120	13.120	2,038,600
2011-01-31	12.430	12.590	12.310	12.480	12.480	1,124,300
2011-01-28	12.790	12.880	12.210	12.410	12.410	2,694,700
2011-01-27	12.680	12.920	12.540	12.820	12.820	1,966,300

← NewerPage 66 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.