Example: "VOD" or "Barclays"

Take-Two Interactive Software, Inc. historical prices

   Watch this stock

Historical chart

    12.00 
    9.67 
    7.33 
 Nov 27, 2008 Nov 25, 2009 

Export

Download to spreadsheet
Show: Daily | Weekly
-
Date Open High Low Close Volume
Nov 25, 2009 11.58 11.83 11.40 11.68 1,645,993
Nov 24, 2009 11.36 11.57 11.26 11.57 786,548
Nov 23, 2009 11.36 11.66 11.34 11.42 698,413
Nov 20, 2009 11.16 11.34 11.08 11.20 1,268,196
Nov 19, 2009 11.56 11.57 11.20 11.28 1,520,505
Nov 18, 2009 11.94 11.95 11.56 11.67 1,322,940
Nov 17, 2009 11.90 11.99 11.75 11.97 1,173,274
Nov 16, 2009 12.00 12.15 11.81 11.88 2,052,616
Nov 13, 2009 11.65 11.98 11.49 11.92 1,889,810
Nov 12, 2009 11.77 11.90 11.44 11.56 1,428,716
Nov 11, 2009 11.68 11.83 11.50 11.75 1,282,585
Nov 10, 2009 11.72 11.80 11.54 11.56 1,636,845
Nov 9, 2009 11.47 11.79 11.47 11.73 1,569,450
Nov 6, 2009 11.29 11.66 11.19 11.41 746,930
Nov 5, 2009 11.14 11.45 11.05 11.42 1,328,941
Nov 4, 2009 11.04 11.22 10.90 11.09 1,520,317
Nov 3, 2009 10.88 11.10 10.80 10.99 2,067,154
Nov 2, 2009 11.00 11.12 10.77 10.90 2,235,450
Oct 30, 2009 11.49 11.57 10.82 10.97 2,003,023
Oct 29, 2009 11.50 11.82 11.44 11.59 1,707,760
Oct 28, 2009 12.09 12.09 11.30 11.43 3,320,383
Oct 27, 2009 11.98 12.33 11.83 12.17 2,466,978
Oct 26, 2009 11.83 12.57 11.83 11.99 3,900,792
Oct 23, 2009 11.17 12.50 11.14 11.86 8,456,127
Oct 22, 2009 10.93 11.22 10.78 11.13 1,646,005
Oct 21, 2009 10.78 11.13 10.60 10.93 3,631,200
Oct 20, 2009 11.19 11.40 10.81 10.88 2,260,752
Oct 19, 2009 11.24 11.32 11.04 11.21 1,108,334
Oct 16, 2009 11.48 11.65 11.15 11.18 3,000,957
Oct 15, 2009 11.65 11.87 11.41 11.52 1,806,166