Take Two Interactive Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	10.470	10.860	10.390	10.670	10.670	1,417,200
2010-05-10	10.470	11.030	10.300	10.540	10.540	2,020,500
2010-05-07	9.800	9.990	9.340	9.830	9.830	3,586,800
2010-05-06	10.290	10.480	9.270	9.830	9.830	2,306,800
2010-05-05	10.500	10.520	10.150	10.290	10.290	1,929,700
2010-05-04	11.040	11.130	10.520	10.590	10.590	1,860,700
2010-05-03	10.830	11.170	10.740	11.170	11.170	1,249,600
2010-04-30	10.990	11.030	10.800	10.850	10.850	1,366,500
2010-04-29	10.700	11.000	10.580	11.000	11.000	1,538,100
2010-04-28	10.840	10.920	10.550	10.650	10.650	1,452,900
2010-04-27	11.080	11.200	10.770	10.800	10.800	2,881,600
2010-04-26	11.240	11.250	11.030	11.090	11.090	1,660,500
2010-04-23	10.860	11.250	10.830	11.210	11.210	1,778,600
2010-04-22	10.660	10.880	10.510	10.840	10.840	1,374,400
2010-04-21	10.480	10.750	10.470	10.680	10.680	1,272,200
2010-04-20	10.450	10.570	10.240	10.480	10.480	2,640,300
2010-04-19	10.600	10.640	10.290	10.380	10.380	1,448,400
2010-04-16	10.740	10.890	10.460	10.650	10.650	1,495,000
2010-04-15	10.890	10.930	10.640	10.790	10.790	1,665,700
2010-04-14	10.860	11.190	10.810	10.860	10.860	2,304,800
2010-04-13	10.870	10.910	10.720	10.860	10.860	1,070,200
2010-04-12	10.570	10.870	10.510	10.870	10.870	1,357,900
2010-04-09	10.460	10.550	10.310	10.510	10.510	1,387,400
2010-04-08	10.320	10.410	10.170	10.380	10.380	1,284,000
2010-04-07	10.380	10.440	10.260	10.320	10.320	1,346,600
2010-04-06	10.300	10.500	10.270	10.420	10.420	1,074,700
2010-04-05	10.090	10.360	10.010	10.360	10.360	1,215,500
2010-04-01	9.880	10.070	9.870	10.040	10.040	1,306,500
2010-03-31	10.030	10.080	9.850	9.870	9.870	1,402,400
2010-03-30	10.080	10.190	9.980	10.090	10.090	1,062,600
2010-03-29	10.200	10.260	10.050	10.110	10.110	953,000
2010-03-26	10.240	10.320	10.040	10.210	10.210	1,246,300
2010-03-25	10.400	10.450	10.170	10.180	10.180	1,252,200
2010-03-24	10.480	10.550	10.350	10.380	10.380	1,011,900
2010-03-23	10.240	10.510	10.240	10.500	10.500	1,799,300
2010-03-22	9.940	10.460	9.790	10.270	10.270	4,066,500
2010-03-19	10.060	10.120	9.810	10.020	10.020	3,063,600
2010-03-18	9.900	10.180	9.820	10.000	10.000	1,736,300
2010-03-17	9.970	10.000	9.760	9.830	9.830	1,509,000
2010-03-16	10.130	10.140	9.850	9.960	9.960	1,801,300
2010-03-15	9.960	10.130	9.850	10.120	10.120	1,304,400
2010-03-12	10.200	10.280	10.040	10.130	10.130	1,044,600
2010-03-11	10.420	10.420	10.110	10.220	10.220	1,725,500
2010-03-10	10.420	10.540	10.320	10.500	10.500	1,526,000
2010-03-09	10.230	10.450	10.190	10.390	10.390	1,741,100
2010-03-08	10.040	10.250	9.930	10.180	10.180	1,674,200
2010-03-05	10.030	10.220	9.910	9.990	9.990	3,041,400
2010-03-04	9.500	10.020	9.310	10.020	10.020	7,570,800
2010-03-03	9.260	9.320	8.940	9.030	9.030	5,512,400
2010-03-02	9.490	9.550	9.240	9.280	9.280	2,160,100
2010-03-01	9.620	9.750	9.390	9.440	9.440	2,125,100
2010-02-26	9.310	9.640	9.210	9.620	9.620	2,811,100
2010-02-25	9.120	9.280	9.030	9.280	9.280	1,538,400
2010-02-24	9.320	9.340	9.160	9.220	9.220	1,390,300
2010-02-23	9.240	9.330	9.140	9.320	9.320	1,630,300
2010-02-22	9.520	9.570	9.190	9.240	9.240	2,405,200
2010-02-19	9.590	9.680	9.410	9.500	9.500	1,641,600
2010-02-18	9.680	9.690	9.500	9.640	9.640	1,523,000
2010-02-17	9.790	9.930	9.630	9.660	9.660	2,178,500
2010-02-16	9.700	9.830	9.570	9.750	9.750	1,072,200

← NewerPage 70 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.