Take-Two Interactive Software
Sector:
Communication Services,
Industry:
Interactive Home Entertainment
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2023 |
USD |
143.24 |
144.0502 |
142.675 |
143.665 |
143.665 |
-1.13 (-0.78%)
|
69 |
| 12 Sep 2023 |
USD |
144.61 |
145.8744 |
143.8624 |
144.795 |
144.795 |
-0.675 (-0.46%)
|
887 |
| 11 Sep 2023 |
USD |
143.0675 |
145.605 |
142.9 |
145.47 |
145.47 |
+3.086 (+2.17%)
|
670 |
| 8 Sep 2023 |
USD |
142.75 |
142.825 |
141.7096 |
142.3837 |
142.3837 |
-0.466 (-0.33%)
|
147 |
| 7 Sep 2023 |
USD |
140.97 |
142.85 |
140.1147 |
142.85 |
142.85 |
+2.825 (+2.02%)
|
79 |
| 6 Sep 2023 |
USD |
141.01 |
141.3 |
139.935 |
140.0253 |
140.0253 |
-1.5 (-1.06%)
|
1,017 |
| 5 Sep 2023 |
USD |
141.53 |
142.835 |
141.245 |
141.525 |
141.525 |
-0.2 (-0.14%)
|
274 |
| 4 Sep 2023 |
USD |
141.725 |
141.725 |
141.725 |
141.725 |
141.725 |
0.0 (0.0%)
|
0 |
| 1 Sep 2023 |
USD |
142.75 |
143.215 |
140.81 |
141.725 |
141.725 |
-1.3 (-0.91%)
|
56 |
| 31 Aug 2023 |
USD |
141.99 |
143.025 |
141.965 |
143.025 |
143.025 |
+1.36 (+0.96%)
|
123 |
| 30 Aug 2023 |
USD |
141.43 |
141.86 |
141.43 |
141.665 |
141.665 |
-0.47 (-0.33%)
|
223 |
| 29 Aug 2023 |
USD |
140.1 |
142.135 |
140.1 |
142.135 |
142.135 |
+1.427 (+1.01%)
|
187 |
| 28 Aug 2023 |
USD |
141.99 |
141.99 |
140.47 |
140.7083 |
140.7083 |
-0.477 (-0.34%)
|
103 |
| 25 Aug 2023 |
USD |
139.66 |
141.185 |
139.25 |
141.185 |
141.185 |
+0.13 (+0.09%)
|
243 |
| 24 Aug 2023 |
USD |
145.365 |
145.525 |
140.505 |
141.055 |
141.055 |
-3.45 (-2.39%)
|
288 |
| 23 Aug 2023 |
USD |
141.03 |
144.695 |
141.03 |
144.505 |
144.505 |
+4.07 (+2.90%)
|
1,298 |
| 22 Aug 2023 |
USD |
140.23 |
141.785 |
140.23 |
140.435 |
140.435 |
+1.44 (+1.04%)
|
1,839 |
| 21 Aug 2023 |
USD |
138.34 |
138.995 |
137.8284 |
138.995 |
138.995 |
+1.025 (+0.74%)
|
118 |
| 18 Aug 2023 |
USD |
136.69 |
137.97 |
135.985 |
137.97 |
137.97 |
-1.135 (-0.82%)
|
99 |
| 17 Aug 2023 |
USD |
140.53 |
140.6489 |
138.905 |
139.105 |
139.105 |
-1.91 (-1.35%)
|
294 |
| 16 Aug 2023 |
USD |
139.21 |
141.2 |
139.21 |
141.015 |
141.015 |
+0.557 (+0.40%)
|
15,788 |
| 15 Aug 2023 |
USD |
141.74 |
142 |
140.371 |
140.4581 |
140.4581 |
-1.567 (-1.10%)
|
177 |
| 14 Aug 2023 |
USD |
140.34 |
142.04 |
140.075 |
142.025 |
142.025 |
+2.125 (+1.52%)
|
332 |
| 11 Aug 2023 |
USD |
138.46 |
139.9 |
138.2085 |
139.9 |
139.9 |
+0.655 (+0.47%)
|
34,371 |
| 10 Aug 2023 |
USD |
140.62 |
142.1178 |
139.245 |
139.245 |
139.245 |
-2.34 (-1.65%)
|
327 |
| 9 Aug 2023 |
USD |
140.32 |
141.855 |
137.135 |
141.5846 |
141.5846 |
+2.858 (+2.06%)
|
2,016 |
| 8 Aug 2023 |
USD |
141.0041 |
141.0041 |
138.615 |
138.7263 |
138.7263 |
-2.479 (-1.76%)
|
21,789 |
| 7 Aug 2023 |
USD |
142.79 |
142.79 |
140.916 |
141.205 |
141.205 |
-1.785 (-1.25%)
|
475 |
| 4 Aug 2023 |
USD |
145.92 |
146.09 |
142.3 |
142.99 |
142.99 |
-3.214 (-2.20%)
|
611 |
| 3 Aug 2023 |
USD |
145.77 |
146.485 |
144.435 |
146.2037 |
146.2037 |
-1.386 (-0.94%)
|
321 |
