Take-Two Interactive Software, Inc.$235.01MSTR · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $93.91 | $97.98 | $93.40 | $97.65 | +2.94% | 15.22M |
| Aug 3, 2026 | $92.01 | $96.06 | $90.93 | $94.86 | +1.69% | 13.89M |
| Jul 31, 2026 | $94.86 | $95.20 | $89.21 | $93.28 | -4.56% | 20.68M |
| Jul 30, 2026 | $95.09 | $98.22 | $94.33 | $97.74 | +4.73% | 13.47M |
| Jul 29, 2026 | $96.38 | $100.05 | $93.27 | $93.33 | -2.94% | 14.24M |
| Jul 28, 2026 | $95.47 | $98.37 | $93.12 | $96.16 | -2.52% | 13.35M |
| Jul 27, 2026 | $94.54 | $99.16 | $94.02 | $98.65 | +7.61% | 17.63M |
| Jul 24, 2026 | $93.37 | $93.68 | $89.76 | $91.67 | -2.09% | 13.09M |
| Jul 23, 2026 | $97.00 | $97.51 | $92.34 | $93.63 | -6.38% | 17.19M |
| Jul 22, 2026 | $100.06 | $101.95 | $98.12 | $100.01 | -1.90% | 13.07M |
| Jul 21, 2026 | $101.31 | $104.60 | $99.95 | $101.95 | +4.22% | 20.22M |
| Jul 20, 2026 | $95.62 | $100.92 | $94.86 | $97.82 | +3.13% | 16.17M |
| Jul 17, 2026 | $91.30 | $95.97 | $90.06 | $94.85 | +0.87% | 13.06M |
| Jul 16, 2026 | $96.00 | $96.61 | $93.45 | $94.03 | -3.53% | 11.37M |
| Jul 15, 2026 | $99.79 | $101.95 | $96.36 | $97.47 | -0.11% | 14.58M |
| Jul 14, 2026 | $94.76 | $98.03 | $93.56 | $97.58 | +5.95% | 18.04M |
| Jul 13, 2026 | $91.49 | $93.64 | $90.02 | $92.10 | -2.68% | 12.68M |
| Jul 10, 2026 | $98.76 | $100.12 | $93.35 | $94.64 | +0.80% | 16.28M |
| Jul 9, 2026 | $94.06 | $96.80 | $92.83 | $93.89 | +0.02% | 13.82M |
| Jul 8, 2026 | $93.68 | $95.04 | $91.78 | $93.87 | -3.58% | 17.80M |
| Jul 7, 2026 | $101.18 | $103.56 | $96.96 | $97.36 | -3.38% | 18.22M |
| Jul 6, 2026 | $95.14 | $104.78 | $94.63 | $100.77 | 0.00% | 27.54M |
| Jul 2, 2026 | $99.85 | $104.11 | $97.57 | $100.77 | +7.90% | 34.76M |
| Jul 1, 2026 | $87.70 | $98.53 | $86.20 | $93.39 | +7.43% | 34.69M |
| Jun 30, 2026 | $86.21 | $88.26 | $83.42 | $86.93 | -6.20% | 35.68M |
| Jun 29, 2026 | $85.67 | $94.37 | $82.72 | $92.68 | +12.60% | 44.93M |
| Jun 26, 2026 | $83.23 | $87.67 | $81.81 | $82.31 | -3.54% | 45.68M |
| Jun 25, 2026 | $94.69 | $94.72 | $85.00 | $85.33 | -9.35% | 45.36M |
| Jun 24, 2026 | $102.48 | $102.97 | $92.28 | $94.13 | -9.35% | 40.12M |
| Jun 23, 2026 | $106.54 | $107.76 | $103.52 | $103.84 | -5.13% | 22.50M |
| Jun 22, 2026 | $116.21 | $120.00 | $107.31 | $109.46 | -2.73% | 25.29M |
| Jun 18, 2026 | $117.64 | $117.75 | $107.85 | $112.53 | -3.46% | 35.53M |
| Jun 17, 2026 | $123.01 | $125.42 | $116.36 | $116.56 | -5.09% | 18.05M |
| Jun 16, 2026 | $129.38 | $131.70 | $122.50 | $122.81 | -6.35% | 17.80M |
| Jun 15, 2026 | $133.22 | $136.25 | $130.63 | $131.14 | +5.78% | 19.98M |
| Jun 12, 2026 | $119.49 | $128.60 | $117.27 | $123.97 | +3.18% | 16.84M |
| Jun 11, 2026 | $116.11 | $121.10 | $113.27 | $120.15 | +4.16% | 17.57M |
| Jun 10, 2026 | $116.30 | $120.94 | $115.00 | $115.35 | -1.43% | 15.69M |
| Jun 9, 2026 | $122.85 | $125.55 | $114.21 | $117.02 | -8.00% | 23.06M |
| Jun 8, 2026 | $125.84 | $129.00 | $123.15 | $127.20 | +5.61% | 20.95M |
| Jun 5, 2026 | $124.25 | $125.30 | $114.31 | $120.44 | -6.90% | 41.94M |
| Jun 4, 2026 | $126.75 | $131.47 | $125.65 | $129.37 | +2.23% | 24.59M |
| Jun 3, 2026 | $134.50 | $138.18 | $125.00 | $126.55 | -7.01% | 21.14M |
| Jun 2, 2026 | $142.69 | $142.80 | $134.11 | $136.08 | -9.15% | 31.13M |
| Jun 1, 2026 | $148.47 | $153.87 | $144.29 | $149.78 | -5.85% | 17.78M |
| May 29, 2026 | $149.93 | $162.06 | $148.20 | $159.09 | +4.91% | 19.23M |
| May 28, 2026 | $148.98 | $153.64 | $144.30 | $151.64 | -1.66% | 16.28M |
| May 27, 2026 | $156.76 | $157.55 | $153.82 | $154.20 | -3.58% | 11.89M |
| May 26, 2026 | $160.83 | $167.00 | $159.28 | $159.93 | +0.03% | 11.82M |
| May 22, 2026 | $164.09 | $165.66 | $159.24 | $159.89 | -3.01% | 12.79M |
| May 21, 2026 | $164.28 | $168.71 | $160.57 | $164.85 | -0.58% | 10.53M |
| May 20, 2026 | $166.00 | $169.23 | $163.26 | $165.81 | +0.72% | 9.83M |
| May 19, 2026 | $163.99 | $168.49 | $163.50 | $164.63 | -1.20% | 10.00M |
| May 18, 2026 | $169.18 | $169.18 | $162.02 | $166.63 | -6.08% | 19.30M |
| May 15, 2026 | $182.11 | $182.23 | $173.61 | $177.42 | -5.11% | 19.65M |
| May 14, 2026 | $177.85 | $193.00 | $174.64 | $186.97 | +5.02% | 15.86M |
| May 13, 2026 | $182.03 | $182.48 | $175.57 | $178.03 | -3.46% | 12.48M |
| May 12, 2026 | $191.33 | $192.24 | $179.85 | $184.42 | -5.88% | 14.74M |
| May 11, 2026 | $189.20 | $197.00 | $182.31 | $195.94 | +4.45% | 16.06M |
| May 8, 2026 | $178.68 | $187.77 | $177.60 | $187.59 | — | 15.99M |
