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 |
| 23 Mar 2023 |
USD |
113.56 |
118.5339 |
113.56 |
116.11 |
116.11 |
+1.025 (+0.89%)
|
1,665 |
| 22 Mar 2023 |
USD |
118.14 |
118.14 |
115.085 |
115.085 |
115.085 |
-3.26 (-2.75%)
|
954 |
| 21 Mar 2023 |
USD |
116.7347 |
118.3449 |
116.0197 |
118.3449 |
118.3449 |
+2.01 (+1.73%)
|
488 |
| 20 Mar 2023 |
USD |
115.45 |
116.6714 |
115.45 |
116.335 |
116.335 |
+1.602 (+1.40%)
|
414 |
| 17 Mar 2023 |
USD |
116 |
116 |
114.6254 |
114.733 |
114.733 |
-0.504 (-0.44%)
|
4,670 |
| 16 Mar 2023 |
USD |
113.31 |
115.2369 |
113.31 |
115.2369 |
115.2369 |
+1.557 (+1.37%)
|
86,557 |
| 15 Mar 2023 |
USD |
112.2153 |
113.68 |
112.2153 |
113.68 |
113.68 |
-1.32 (-1.15%)
|
313 |
| 14 Mar 2023 |
USD |
112.5673 |
115 |
112.135 |
115 |
115 |
+2.87 (+2.56%)
|
84 |
| 13 Mar 2023 |
USD |
110.19 |
112.13 |
109.3742 |
112.13 |
112.13 |
+2.09 (+1.90%)
|
217 |
| 10 Mar 2023 |
USD |
112.44 |
112.6299 |
109.9981 |
110.0402 |
110.0402 |
-3.43 (-3.02%)
|
349 |
| 9 Mar 2023 |
USD |
116.5884 |
117.008 |
113.47 |
113.47 |
113.47 |
-3.164 (-2.71%)
|
391 |
| 8 Mar 2023 |
USD |
116.3701 |
116.6337 |
116.3701 |
116.6337 |
116.6337 |
-0.689 (-0.59%)
|
40 |
| 7 Mar 2023 |
USD |
118.036 |
119.2 |
117.3225 |
117.3225 |
117.3225 |
-0.182 (-0.16%)
|
169 |
| 6 Mar 2023 |
USD |
116.92 |
118.75 |
116.92 |
117.505 |
117.505 |
+0.715 (+0.61%)
|
238 |
| 3 Mar 2023 |
USD |
116.6966 |
116.9258 |
115.931 |
116.79 |
116.79 |
+2.35 (+2.05%)
|
285 |
| 2 Mar 2023 |
USD |
111.76 |
114.4403 |
111.1547 |
114.4403 |
114.4403 |
+4.54 (+4.13%)
|
321 |
| 1 Mar 2023 |
USD |
110.09 |
110.11 |
108.9924 |
109.9 |
109.9 |
-0.702 (-0.63%)
|
912 |
| 28 Feb 2023 |
USD |
110.3187 |
110.6022 |
110.3187 |
110.6022 |
110.6022 |
-0.288 (-0.26%)
|
96 |
| 27 Feb 2023 |
USD |
109.9134 |
110.89 |
109.7182 |
110.89 |
110.89 |
+1.33 (+1.21%)
|
103 |
| 24 Feb 2023 |
USD |
108.9678 |
109.585 |
108.2805 |
109.56 |
109.56 |
-0.535 (-0.49%)
|
42 |
| 23 Feb 2023 |
USD |
111.4866 |
111.6326 |
109.5522 |
110.095 |
110.095 |
-1.685 (-1.51%)
|
128 |
| 22 Feb 2023 |
USD |
112.2049 |
112.2049 |
111.275 |
111.78 |
111.78 |
+0.475 (+0.43%)
|
275 |
| 21 Feb 2023 |
USD |
112.4683 |
112.4683 |
111.14 |
111.305 |
111.305 |
-0.238 (-0.21%)
|
143 |
| 17 Feb 2023 |
USD |
111.29 |
111.6015 |
111.29 |
111.5431 |
111.5431 |
-2.182 (-1.92%)
|
291 |
| 16 Feb 2023 |
USD |
114.73 |
115.15 |
113.725 |
113.725 |
113.725 |
-0.175 (-0.15%)
|
4,434 |
| 15 Feb 2023 |
USD |
111.85 |
113.9 |
111.85 |
113.9 |
113.9 |
+4.827 (+4.43%)
|
10 |
| 14 Feb 2023 |
USD |
109.71 |
110.2322 |
109.0732 |
109.0732 |
109.0732 |
-1.855 (-1.67%)
|
126 |
| 13 Feb 2023 |
USD |
111.16 |
111.16 |
110.81 |
110.9279 |
110.9279 |
+0.998 (+0.91%)
|
311 |
| 10 Feb 2023 |
USD |
110.32 |
110.32 |
109.925 |
109.93 |
109.93 |
-2.54 (-2.26%)
|
19 |
| 9 Feb 2023 |
USD |
111.53 |
112.47 |
111.53 |
112.47 |
112.47 |
+1.58 (+1.42%)
|
100 |
