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 |
| 9 May 2023 |
USD |
125.395 |
125.49 |
124.8973 |
125.1389 |
125.1389 |
+0.399 (+0.32%)
|
817 |
| 8 May 2023 |
USD |
124.26 |
125.0675 |
124.26 |
124.74 |
124.74 |
+1.49 (+1.21%)
|
447 |
| 5 May 2023 |
USD |
120.22 |
123.29 |
120.22 |
123.2495 |
123.2495 |
+2.474 (+2.05%)
|
67 |
| 4 May 2023 |
USD |
122.515 |
122.515 |
120.23 |
120.775 |
120.775 |
-2.272 (-1.85%)
|
866 |
| 3 May 2023 |
USD |
121.93 |
123.328 |
121.93 |
123.0472 |
123.0472 |
+1.201 (+0.99%)
|
166 |
| 2 May 2023 |
USD |
123.6799 |
123.6799 |
120.7 |
121.8458 |
121.8458 |
-2.304 (-1.86%)
|
413 |
| 28 Apr 2023 |
USD |
123.702 |
124.15 |
123.702 |
124.15 |
124.15 |
+1.02 (+0.83%)
|
635 |
| 27 Apr 2023 |
USD |
122.71 |
123.13 |
122.71 |
123.13 |
123.13 |
+1.32 (+1.08%)
|
275 |
| 26 Apr 2023 |
USD |
125.9 |
125.9 |
121.608 |
121.81 |
121.81 |
-5.455 (-4.29%)
|
1,024 |
| 25 Apr 2023 |
USD |
127.13 |
128.2283 |
127.13 |
127.265 |
127.265 |
+1.13 (+0.90%)
|
956 |
| 24 Apr 2023 |
USD |
124.32 |
126.135 |
124.32 |
126.135 |
126.135 |
+1.125 (+0.90%)
|
1,116 |
| 21 Apr 2023 |
USD |
125.16 |
125.254 |
125.01 |
125.01 |
125.01 |
+0.488 (+0.39%)
|
445 |
| 20 Apr 2023 |
USD |
122.9 |
125 |
122.9 |
124.522 |
124.522 |
+0.882 (+0.71%)
|
454 |
| 19 Apr 2023 |
USD |
123.58 |
123.64 |
123.2811 |
123.64 |
123.64 |
-0.928 (-0.74%)
|
280 |
| 18 Apr 2023 |
USD |
124.18 |
124.5679 |
123.64 |
124.5679 |
124.5679 |
+0.319 (+0.26%)
|
144 |
| 17 Apr 2023 |
USD |
123 |
124.2485 |
123 |
124.2485 |
124.2485 |
+1.528 (+1.25%)
|
190 |
| 14 Apr 2023 |
USD |
122 |
122.72 |
121.82 |
122.72 |
122.72 |
+0.695 (+0.57%)
|
869 |
| 13 Apr 2023 |
USD |
120.7 |
122.8604 |
120.7 |
122.0249 |
122.0249 |
+1.405 (+1.16%)
|
796 |
| 12 Apr 2023 |
USD |
119.4 |
120.9135 |
118.74 |
120.62 |
120.62 |
-0.38 (-0.31%)
|
1,892 |
| 11 Apr 2023 |
USD |
120.73 |
121.42 |
113.56 |
121 |
121 |
+0.765 (+0.64%)
|
635 |
| 6 Apr 2023 |
USD |
120.5 |
120.9485 |
120.235 |
120.235 |
120.235 |
+0.312 (+0.26%)
|
5 |
| 5 Apr 2023 |
USD |
121.339 |
121.339 |
119.8075 |
119.9231 |
119.9231 |
-1.077 (-0.89%)
|
281 |
| 4 Apr 2023 |
USD |
119.12 |
121 |
119.12 |
121 |
121 |
+1.831 (+1.54%)
|
34,609 |
| 3 Apr 2023 |
USD |
118.78 |
119.1685 |
118.114 |
119.1685 |
119.1685 |
-0.22 (-0.18%)
|
228 |
| 31 Mar 2023 |
USD |
117.8055 |
119.3881 |
117.8055 |
119.3881 |
119.3881 |
+2.178 (+1.86%)
|
178 |
| 30 Mar 2023 |
USD |
116.5584 |
117.21 |
116.5584 |
117.21 |
117.21 |
+0.661 (+0.57%)
|
8 |
| 29 Mar 2023 |
USD |
116.378 |
116.5485 |
115.6793 |
116.5485 |
116.5485 |
+1.548 (+1.35%)
|
319 |
| 28 Mar 2023 |
USD |
116.31 |
116.31 |
115 |
115 |
115 |
-1.527 (-1.31%)
|
194 |
| 27 Mar 2023 |
USD |
117.88 |
117.88 |
116.5269 |
116.5269 |
116.5269 |
-1.503 (-1.27%)
|
1,008 |
| 24 Mar 2023 |
USD |
119.325 |
119.995 |
117.7485 |
118.03 |
118.03 |
+1.92 (+1.65%)
|
277 |
