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 |
| 2 Aug 2023 |
USD |
149.97 |
149.97 |
146.47 |
147.59 |
147.59 |
-5.388 (-3.52%)
|
555 |
| 1 Aug 2023 |
USD |
152.2 |
153.6385 |
151.965 |
152.9785 |
152.9785 |
+0.183 (+0.12%)
|
351 |
| 31 Jul 2023 |
USD |
151.6 |
152.795 |
150.8815 |
152.795 |
152.795 |
+0.827 (+0.54%)
|
168 |
| 28 Jul 2023 |
USD |
151.968 |
152 |
150.5423 |
151.9685 |
151.9685 |
+1.93 (+1.29%)
|
277 |
| 27 Jul 2023 |
USD |
151.26 |
151.7587 |
149.9885 |
150.0385 |
150.0385 |
-0.828 (-0.55%)
|
278 |
| 26 Jul 2023 |
USD |
150.66 |
151.3285 |
149.49 |
150.8667 |
150.8667 |
-0.192 (-0.13%)
|
1,217 |
| 25 Jul 2023 |
USD |
149.9567 |
151.0585 |
149.6585 |
151.0585 |
151.0585 |
+0.829 (+0.55%)
|
356 |
| 24 Jul 2023 |
USD |
150.45 |
150.9185 |
149.61 |
150.23 |
150.23 |
-0.23 (-0.15%)
|
121 |
| 21 Jul 2023 |
USD |
152.85 |
152.85 |
150.4598 |
150.4598 |
150.4598 |
-1.499 (-0.99%)
|
326 |
| 20 Jul 2023 |
USD |
151.88 |
153.27 |
151.88 |
151.9585 |
151.9585 |
-0.18 (-0.12%)
|
513 |
| 19 Jul 2023 |
USD |
153.735 |
153.7844 |
151.3237 |
152.1385 |
152.1385 |
-0.923 (-0.60%)
|
734 |
| 18 Jul 2023 |
USD |
153.065 |
153.3285 |
151.1485 |
153.0615 |
153.0615 |
-0.439 (-0.29%)
|
509 |
| 17 Jul 2023 |
USD |
152.288 |
153.5 |
151.5898 |
153.5 |
153.5 |
+3.421 (+2.28%)
|
1,213 |
| 14 Jul 2023 |
USD |
149.2 |
150.1637 |
148.8115 |
150.0785 |
150.0785 |
+0.589 (+0.39%)
|
202 |
| 13 Jul 2023 |
USD |
150.12 |
150.73 |
149.2085 |
149.49 |
149.49 |
+0.7 (+0.47%)
|
9,602 |
| 12 Jul 2023 |
USD |
151.41 |
151.615 |
147.42 |
148.79 |
148.79 |
-1.252 (-0.83%)
|
624 |
| 11 Jul 2023 |
USD |
144.775 |
150.685 |
143.4715 |
150.042 |
150.042 |
+6.032 (+4.19%)
|
2,856 |
| 10 Jul 2023 |
USD |
143.75 |
144.449 |
143.6899 |
144.01 |
144.01 |
-0.53 (-0.37%)
|
940 |
| 7 Jul 2023 |
USD |
142.86 |
144.54 |
142.6 |
144.54 |
144.54 |
+0.653 (+0.45%)
|
1,485 |
| 6 Jul 2023 |
USD |
143.22 |
144.3044 |
142.9215 |
143.8872 |
143.8872 |
-1.183 (-0.82%)
|
745 |
| 5 Jul 2023 |
USD |
146.37 |
146.8985 |
145.02 |
145.07 |
145.07 |
-2.685 (-1.82%)
|
639 |
| 4 Jul 2023 |
USD |
147.755 |
147.755 |
147.755 |
147.755 |
147.755 |
0.0 (0.0%)
|
1,764 |
| 3 Jul 2023 |
USD |
146.63 |
147.755 |
146.63 |
147.755 |
147.755 |
+0.505 (+0.34%)
|
1,068 |
| 30 Jun 2023 |
USD |
146.88 |
147.3183 |
146.7459 |
147.25 |
147.25 |
+1.544 (+1.06%)
|
856 |
| 29 Jun 2023 |
USD |
146.24 |
146.24 |
144.269 |
145.7064 |
145.7064 |
-0.935 (-0.64%)
|
638 |
| 28 Jun 2023 |
USD |
147.328 |
148.7667 |
146.6415 |
146.6415 |
146.6415 |
+0.442 (+0.30%)
|
912 |
| 27 Jun 2023 |
USD |
144.36 |
146.2 |
143.9 |
146.2 |
146.2 |
+1.8 (+1.25%)
|
633 |
| 26 Jun 2023 |
USD |
141.86 |
144.4 |
141.86 |
144.4 |
144.4 |
+2.425 (+1.71%)
|
2,206 |
| 23 Jun 2023 |
USD |
140.62 |
141.975 |
140.1963 |
141.975 |
141.975 |
+0.947 (+0.67%)
|
567 |
| 22 Jun 2023 |
USD |
140.46 |
141.2485 |
140.29 |
141.0285 |
141.0285 |
+0.979 (+0.70%)
|
42,077 |
