Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	10.150	10.780	10.150	10.670	10.670	2,223,300
2010-10-28	10.350	10.380	10.100	10.190	10.190	879,100
2010-10-27	10.080	10.290	10.040	10.290	10.290	1,314,600
2010-10-26	9.860	10.280	9.770	10.220	10.220	1,479,300
2010-10-25	10.230	10.240	9.850	9.880	9.880	2,149,200
2010-10-22	10.210	10.300	10.030	10.160	10.160	1,735,200
2010-10-21	10.320	10.390	10.010	10.210	10.210	1,119,500
2010-10-20	10.130	10.320	10.130	10.260	10.260	879,000
2010-10-19	10.410	10.440	10.080	10.100	10.100	1,913,700
2010-10-18	10.610	10.660	10.490	10.550	10.550	811,500
2010-10-15	10.930	10.940	10.370	10.570	10.570	1,830,200
2010-10-14	10.920	10.940	10.690	10.830	10.830	1,971,600
2010-10-13	10.700	11.000	10.680	10.900	10.900	1,970,000
2010-10-12	10.560	10.680	10.490	10.650	10.650	1,153,500
2010-10-11	10.530	10.600	10.480	10.550	10.550	852,500
2010-10-08	10.390	10.590	10.300	10.530	10.530	907,600
2010-10-07	10.500	10.550	10.280	10.410	10.410	766,200
2010-10-06	10.550	10.670	10.370	10.460	10.460	1,489,800
2010-10-05	10.490	10.570	10.370	10.550	10.550	1,846,600
2010-10-04	10.300	10.540	10.180	10.410	10.410	2,565,200
2010-10-01	10.250	10.310	10.050	10.250	10.250	1,210,900
2010-09-30	10.200	10.290	9.970	10.140	10.140	1,317,000
2010-09-29	10.030	10.230	10.000	10.070	10.070	1,313,300
2010-09-28	10.050	10.160	9.870	10.100	10.100	1,435,700
2010-09-27	9.980	10.040	9.840	9.900	9.900	1,157,100
2010-09-24	9.880	10.030	9.880	9.990	9.990	1,179,100
2010-09-23	9.870	10.240	9.730	9.740	9.740	2,146,400
2010-09-22	9.940	10.090	9.780	9.950	9.950	1,617,600
2010-09-21	10.000	10.150	9.910	9.990	9.990	1,684,000
2010-09-20	9.800	9.970	9.700	9.930	9.930	1,681,200
2010-09-17	9.830	9.850	9.620	9.830	9.830	1,704,700
2010-09-16	9.850	9.920	9.600	9.750	9.750	1,679,800
2010-09-15	9.620	9.940	9.620	9.870	9.870	2,296,700
2010-09-14	9.520	9.600	9.380	9.530	9.530	1,280,400
2010-09-13	9.670	9.680	9.450	9.570	9.570	1,966,700
2010-09-10	9.350	9.680	9.260	9.570	9.570	2,263,400
2010-09-09	9.360	9.650	9.300	9.340	9.340	2,368,300
2010-09-08	9.350	9.370	9.230	9.240	9.240	1,849,800
2010-09-07	9.450	9.600	9.310	9.360	9.360	4,125,800
2010-09-03	10.050	10.250	9.450	9.500	9.500	11,885,200
2010-09-02	8.520	8.900	8.520	8.850	8.850	3,758,700
2010-09-01	8.440	8.610	8.310	8.560	8.560	2,791,500
2010-08-31	8.140	8.350	8.080	8.300	8.300	1,534,500
2010-08-30	8.420	8.550	8.180	8.190	8.190	901,800
2010-08-27	8.340	8.450	8.150	8.440	8.440	849,400
2010-08-26	8.340	8.440	8.150	8.230	8.230	1,203,500
2010-08-25	8.000	8.280	7.980	8.270	8.270	923,700
2010-08-24	8.160	8.290	8.040	8.230	8.230	1,242,600
2010-08-23	8.500	8.520	8.250	8.260	8.260	738,400
2010-08-20	8.380	8.460	8.260	8.440	8.440	760,700
2010-08-19	8.530	8.570	8.300	8.410	8.410	1,481,300
2010-08-18	8.390	8.620	8.350	8.540	8.540	2,049,500
2010-08-17	8.370	8.490	8.230	8.390	8.390	3,602,400
2010-08-16	8.250	8.470	8.200	8.300	8.300	2,468,200
2010-08-13	8.920	8.920	8.290	8.290	8.290	3,593,100
2010-08-12	9.070	9.190	8.490	8.510	8.510	5,116,400
2010-08-11	9.610	9.610	9.190	9.190	9.190	1,744,000
2010-08-10	10.150	10.150	9.660	9.680	9.680	2,154,600
2010-08-09	10.240	10.290	10.160	10.240	10.240	776,000
2010-08-06	10.350	10.500	10.100	10.190	10.190	1,406,700

← NewerPage 68 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.