Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	10.570	10.650	10.340	10.480	10.480	1,035,900
2010-08-04	10.410	10.660	10.270	10.660	10.660	1,404,000
2010-08-03	10.370	10.660	10.320	10.340	10.340	1,439,200
2010-08-02	10.400	10.610	10.310	10.430	10.430	939,500
2010-07-30	10.220	10.400	10.080	10.250	10.250	1,226,300
2010-07-29	10.390	10.470	10.050	10.380	10.380	1,169,800
2010-07-28	10.540	10.640	10.190	10.290	10.290	1,146,400
2010-07-27	10.830	10.830	10.450	10.590	10.590	1,481,700
2010-07-26	10.470	10.770	10.290	10.750	10.750	1,833,400
2010-07-23	10.130	10.500	9.970	10.460	10.460	1,309,300
2010-07-22	9.830	10.250	9.800	10.190	10.190	2,087,600
2010-07-21	9.930	9.960	9.670	9.700	9.700	1,399,000
2010-07-20	9.920	9.920	9.660	9.860	9.860	2,082,900
2010-07-19	9.790	10.100	9.660	10.040	10.040	1,771,600
2010-07-16	9.900	9.980	9.600	9.760	9.760	1,770,600
2010-07-15	9.900	9.930	9.650	9.830	9.830	1,760,000
2010-07-14	10.090	10.150	9.800	9.920	9.920	1,995,100
2010-07-13	9.680	10.200	9.580	10.140	10.140	2,224,700
2010-07-12	9.440	9.590	9.230	9.550	9.550	1,878,300
2010-07-09	9.390	9.560	9.330	9.490	9.490	1,110,800
2010-07-08	9.810	9.920	9.270	9.390	9.390	2,999,000
2010-07-07	8.980	9.770	8.860	9.750	9.750	3,171,400
2010-07-06	9.060	9.230	8.800	8.910	8.910	2,395,000
2010-07-02	8.900	9.170	8.900	9.010	9.010	1,972,400
2010-07-01	8.990	9.020	8.680	8.850	8.850	2,155,900
2010-06-30	9.250	9.370	8.980	9.000	9.000	1,694,000
2010-06-29	9.590	9.740	9.190	9.250	9.250	2,049,600
2010-06-28	9.820	9.990	9.700	9.750	9.750	1,468,500
2010-06-25	9.520	9.990	9.440	9.840	9.840	3,838,900
2010-06-24	9.570	9.660	9.390	9.510	9.510	1,934,200
2010-06-23	9.720	9.850	9.510	9.570	9.570	2,301,100
2010-06-22	10.060	10.150	9.680	9.720	9.720	1,516,800
2010-06-21	10.110	10.200	9.890	9.980	9.980	1,341,400
2010-06-18	10.330	10.380	9.970	10.070	10.070	1,948,900
2010-06-17	10.300	10.400	10.200	10.300	10.300	1,013,300
2010-06-16	10.250	10.430	10.130	10.260	10.260	1,383,100
2010-06-15	10.150	10.310	10.060	10.310	10.310	1,808,200
2010-06-14	10.290	10.350	10.000	10.030	10.030	2,404,500
2010-06-11	10.050	10.470	10.030	10.440	10.440	2,583,900
2010-06-10	9.870	10.190	9.750	10.190	10.190	3,247,900
2010-06-09	10.990	11.000	9.710	9.710	9.710	9,433,300
2010-06-08	10.640	10.780	10.280	10.520	10.520	2,990,000
2010-06-07	11.110	11.250	10.630	10.640	10.640	3,224,200
2010-06-04	11.280	11.440	10.980	11.030	11.030	2,609,500
2010-06-03	11.420	11.580	11.340	11.530	11.530	2,322,200
2010-06-02	11.260	11.520	11.160	11.400	11.400	3,152,600
2010-06-01	11.540	11.840	11.180	11.190	11.190	2,780,000
2010-05-28	11.100	11.660	10.950	11.570	11.570	4,833,300
2010-05-27	10.600	10.760	10.490	10.730	10.730	2,066,500
2010-05-26	10.710	10.960	10.300	10.410	10.410	3,512,100
2010-05-25	10.440	10.700	10.250	10.650	10.650	2,891,700
2010-05-24	10.760	11.020	10.760	10.820	10.820	1,791,000
2010-05-21	10.560	10.870	10.420	10.760	10.760	2,703,900
2010-05-20	10.900	11.040	10.540	10.690	10.690	3,395,800
2010-05-19	11.180	11.230	10.860	11.000	11.000	2,581,800
2010-05-18	11.370	11.600	11.160	11.180	11.180	4,472,900
2010-05-17	11.170	11.250	10.820	11.250	11.250	2,786,400
2010-05-14	11.020	11.090	10.640	11.070	11.070	3,375,500
2010-05-13	11.010	11.440	11.010	11.240	11.240	1,950,700
2010-05-12	10.740	11.300	10.640	11.030	11.030	2,148,800

← NewerPage 69 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.