Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	12.260	12.420	12.080	12.410	12.410	1,190,200
2011-01-25	12.170	12.290	12.040	12.220	12.220	886,600
2011-01-24	12.110	12.300	12.040	12.280	12.280	903,900
2011-01-21	12.500	12.540	12.060	12.150	12.150	1,692,100
2011-01-20	12.720	12.740	12.300	12.440	12.440	1,810,000
2011-01-19	12.970	12.990	12.670	12.750	12.750	1,988,400
2011-01-18	12.920	13.080	12.770	12.950	12.950	1,510,500
2011-01-14	13.000	13.120	12.860	13.030	13.030	1,459,900
2011-01-13	12.700	13.210	12.680	13.150	13.150	1,817,900
2011-01-12	12.880	12.920	12.660	12.750	12.750	689,300
2011-01-11	12.820	12.970	12.700	12.810	12.810	1,352,200
2011-01-10	12.590	12.900	12.550	12.780	12.780	1,533,200
2011-01-07	12.270	12.660	12.120	12.550	12.550	1,542,100
2011-01-06	12.370	12.480	12.210	12.280	12.280	1,050,300
2011-01-05	12.310	12.520	12.310	12.410	12.410	1,312,400
2011-01-04	12.460	12.530	12.200	12.380	12.380	1,453,400
2011-01-03	12.320	12.600	12.260	12.370	12.370	1,560,900
2010-12-31	12.210	12.340	12.000	12.270	12.270	1,204,000
2010-12-30	12.200	12.430	12.160	12.280	12.280	1,034,700
2010-12-29	12.380	12.380	12.170	12.250	12.250	1,227,100
2010-12-28	12.500	12.590	12.250	12.390	12.390	1,178,300
2010-12-27	12.350	12.510	12.180	12.450	12.450	940,400
2010-12-23	12.540	12.550	12.370	12.410	12.410	700,500
2010-12-22	12.490	12.580	12.410	12.570	12.570	1,261,700
2010-12-21	12.690	12.820	12.540	12.560	12.560	1,909,500
2010-12-20	13.130	13.270	12.630	12.850	12.850	2,351,400
2010-12-17	12.860	13.620	12.730	12.930	12.930	11,047,000
2010-12-16	11.980	12.080	11.880	11.940	11.940	5,222,700
2010-12-15	11.980	12.110	11.850	12.000	12.000	2,888,200
2010-12-14	11.900	12.120	11.820	12.060	12.060	1,743,700
2010-12-13	12.390	12.390	11.880	11.920	11.920	1,370,100
2010-12-10	12.070	12.390	11.940	12.330	12.330	1,140,800
2010-12-09	12.120	12.320	11.990	12.050	12.050	1,256,700
2010-12-08	12.000	12.150	11.860	12.070	12.070	612,000
2010-12-07	12.170	12.180	11.790	12.000	12.000	1,234,800
2010-12-06	11.960	12.070	11.790	12.040	12.040	1,033,500
2010-12-03	11.450	12.150	11.350	11.990	11.990	2,060,300
2010-12-02	11.410	11.540	11.280	11.470	11.470	710,800
2010-12-01	11.220	11.490	11.160	11.370	11.370	1,552,600
2010-11-30	10.890	11.140	10.700	11.070	11.070	1,473,900
2010-11-29	11.000	11.040	10.710	11.030	11.030	705,400
2010-11-26	10.880	11.130	10.840	11.100	11.100	395,800
2010-11-24	10.870	11.090	10.850	10.940	10.940	1,325,300
2010-11-23	10.990	11.060	10.710	10.770	10.770	1,383,800
2010-11-22	11.030	11.210	10.900	11.190	11.190	1,063,300
2010-11-19	11.320	11.450	11.020	11.070	11.070	1,078,900
2010-11-18	11.400	11.430	11.250	11.320	11.320	870,000
2010-11-17	10.800	11.270	10.720	11.220	11.220	2,185,100
2010-11-16	11.050	11.090	10.620	10.730	10.730	1,388,500
2010-11-15	11.150	11.240	11.000	11.080	11.080	850,700
2010-11-12	11.510	11.510	11.070	11.110	11.110	1,129,100
2010-11-11	11.350	11.740	11.210	11.620	11.620	1,730,600
2010-11-10	11.240	11.560	11.170	11.470	11.470	1,235,100
2010-11-09	11.390	11.450	11.210	11.290	11.290	1,476,600
2010-11-08	11.050	11.430	10.920	11.330	11.330	1,081,600
2010-11-05	11.230	11.230	10.990	11.130	11.130	1,203,400
2010-11-04	11.260	11.300	11.080	11.240	11.240	1,394,500
2010-11-03	11.110	11.250	11.030	11.190	11.190	1,265,800
2010-11-02	10.940	11.130	10.730	11.110	11.110	2,660,300
2010-11-01	10.730	10.940	10.580	10.790	10.790	2,687,500

← NewerPage 67 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.