Take Two Interactive Software Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	206.48	211.99	206.47	207.81	207.81	2,356,806
2026-10-21	206.36	208.40	204.28	206.16	206.16	2,178,400
2026-10-20	205.65	207.37	204.95	206.70	206.70	1,292,600
2026-10-19	205.19	206.57	204.00	204.92	204.92	1,690,900
2026-10-16	210.54	212.16	203.71	205.28	205.28	2,593,900
2026-10-15	202.92	210.81	202.49	209.38	209.38	3,154,800
2026-10-14	203.12	206.71	200.93	201.23	201.23	2,609,500
2026-10-13	209.09	209.55	196.30	200.32	200.32	5,207,800
2026-10-12	213.51	214.68	206.56	208.82	208.82	1,891,100
2026-10-09	211.95	215.66	210.00	213.44	213.44	1,933,700
2026-10-08	204.75	212.33	203.72	209.37	209.37	2,710,000
2026-10-07	201.53	205.89	201.32	204.01	204.01	2,207,600
2026-10-06	203.31	205.01	201.70	202.53	202.53	2,053,700
2026-10-05	202.73	204.59	201.58	203.46	203.46	2,229,100
2026-10-02	203.69	204.68	201.20	202.73	202.73	1,596,000
2026-10-01	207.50	207.88	200.44	203.62	203.62	2,658,000
2026-09-30	203.69	210.15	203.00	207.50	207.50	2,448,000
2026-09-29	202.35	203.08	200.00	202.78	202.78	1,955,700
2026-09-28	200.72	203.55	199.46	202.35	202.35	2,072,900
2026-09-25	203.48	203.99	200.55	201.44	201.44	2,076,300
2026-09-24	207.20	209.40	202.37	202.98	202.98	2,334,100
2026-09-23	206.26	208.78	203.19	206.32	206.32	2,422,500
2026-09-22	211.71	211.80	204.25	205.53	205.53	3,023,200

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2005-04-12	3:2

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.