TTWO: Historical Prices for Take-Two Interactive Software,

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	11.16	11.34	11.08	11.20	1,268,200	11.20
19-Nov-09	11.56	11.57	11.20	11.28	1,520,500	11.28
18-Nov-09	11.94	11.95	11.56	11.67	1,323,000	11.67
17-Nov-09	11.90	11.99	11.75	11.97	1,173,300	11.97
16-Nov-09	12.00	12.15	11.81	11.88	2,052,700	11.88
13-Nov-09	11.65	11.98	11.49	11.92	1,889,900	11.92
12-Nov-09	11.77	11.90	11.44	11.56	1,427,800	11.56
11-Nov-09	11.68	11.83	11.50	11.75	1,282,600	11.75
10-Nov-09	11.72	11.80	11.54	11.56	1,636,900	11.56
9-Nov-09	11.47	11.79	11.47	11.73	1,569,500	11.73
6-Nov-09	11.29	11.66	11.19	11.41	747,000	11.41
5-Nov-09	11.14	11.45	11.05	11.42	1,329,000	11.42
4-Nov-09	11.04	11.22	10.90	11.09	1,520,400	11.09
3-Nov-09	10.88	11.10	10.80	10.99	2,066,800	10.99
2-Nov-09	11.00	11.13	10.77	10.90	2,235,500	10.90
30-Oct-09	11.49	11.57	10.82	10.97	2,003,100	10.97
29-Oct-09	11.50	11.83	11.44	11.59	1,707,800	11.59
28-Oct-09	12.09	12.09	11.30	11.43	3,320,400	11.43
27-Oct-09	11.98	12.33	11.83	12.17	2,467,000	12.17
26-Oct-09	11.83	12.57	11.83	11.99	3,900,800	11.99
23-Oct-09	11.17	12.50	11.14	11.86	8,456,000	11.86
22-Oct-09	10.93	11.22	10.78	11.13	1,646,100	11.13
21-Oct-09	10.78	11.13	10.60	10.93	3,631,200	10.93
20-Oct-09	11.19	11.40	10.81	10.88	2,260,800	10.88
19-Oct-09	11.24	11.32	11.04	11.21	1,108,400	11.21
16-Oct-09	11.48	11.65	11.15	11.18	3,001,000	11.18
15-Oct-09	11.65	11.87	11.41	11.52	1,806,200	11.52
14-Oct-09	11.77	11.99	11.51	11.81	1,746,500	11.81
13-Oct-09	11.50	11.67	11.36	11.66	761,500	11.66
12-Oct-09	11.63	11.78	11.45	11.48	1,385,800	11.48
9-Oct-09	11.55	11.79	11.50	11.61	790,800	11.61
8-Oct-09	11.26	11.54	11.18	11.52	1,427,600	11.52
7-Oct-09	11.15	11.24	10.97	11.20	668,400	11.20
6-Oct-09	11.03	11.28	10.91	11.15	1,067,200	11.15
5-Oct-09	10.94	11.22	10.88	10.99	975,600	10.99
2-Oct-09	10.61	11.05	10.55	10.87	1,004,600	10.87
1-Oct-09	11.20	11.34	10.76	10.83	1,367,300	10.83
30-Sep-09	11.50	11.51	11.11	11.21	1,275,400	11.21
29-Sep-09	11.55	11.64	11.40	11.42	1,011,700	11.42
28-Sep-09	11.33	11.60	11.31	11.52	724,800	11.52
25-Sep-09	11.35	11.39	11.10	11.25	1,155,500	11.25
24-Sep-09	11.73	11.87	11.30	11.43	1,105,000	11.43
23-Sep-09	11.68	12.02	11.62	11.74	2,106,200	11.74
22-Sep-09	11.23	11.79	11.19	11.72	2,528,000	11.72
21-Sep-09	11.31	11.63	10.99	11.15	3,545,600	11.15
18-Sep-09	11.70	11.85	11.47	11.73	1,346,000	11.73
17-Sep-09	12.07	12.14	11.59	11.64	2,017,900	11.64
16-Sep-09	12.10	12.21	11.78	12.12	2,980,500	12.12
15-Sep-09	11.51	11.75	11.43	11.48	1,249,400	11.48
14-Sep-09	11.46	11.58	11.33	11.49	1,506,400	11.49
11-Sep-09	11.35	12.10	11.23	11.58	4,845,200	11.58
10-Sep-09	10.80	11.21	10.80	11.15	3,376,500	11.15
9-Sep-09	10.89	10.96	10.60	10.70	2,660,200	10.70
8-Sep-09	10.83	10.91	10.63	10.87	1,524,400	10.87
4-Sep-09	10.42	10.75	10.33	10.72	1,978,200	10.72
3-Sep-09	10.92	10.93	10.46	10.67	2,377,200	10.67
2-Sep-09	10.14	11.18	10.03	10.95	5,248,300	10.95
1-Sep-09	10.48	10.68	10.02	10.16	3,520,300	10.16
31-Aug-09	10.42	10.66	10.22	10.50	2,488,300	10.50
28-Aug-09	10.91	10.98	10.32	10.43	2,574,200	10.43
27-Aug-09	10.52	10.90	10.32	10.87	2,044,900	10.87
26-Aug-09	10.38	10.62	10.25	10.60	1,262,900	10.60
25-Aug-09	10.38	10.47	10.20	10.36	2,302,900	10.36
24-Aug-09	10.34	10.52	10.27	10.37	1,338,400	10.37
21-Aug-09	10.25	10.53	10.13	10.29	2,330,800	10.29
20-Aug-09	9.94	10.20	9.90	10.15	1,929,400	10.15
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions