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 |
| 8 Feb 2023 |
USD |
111.1 |
111.1 |
110.8514 |
110.89 |
110.89 |
-0.805 (-0.72%)
|
15 |
| 7 Feb 2023 |
USD |
106.865 |
115.12 |
106.47 |
111.695 |
111.695 |
+6.772 (+6.45%)
|
1,045 |
| 6 Feb 2023 |
USD |
106.44 |
106.44 |
104.3 |
104.9233 |
104.9233 |
-6.787 (-6.08%)
|
884 |
| 3 Feb 2023 |
USD |
112.4 |
112.4 |
111.425 |
111.71 |
111.71 |
-1.66 (-1.46%)
|
156 |
| 2 Feb 2023 |
USD |
113.05 |
113.8045 |
113.05 |
113.37 |
113.37 |
+2.73 (+2.47%)
|
389 |
| 1 Feb 2023 |
USD |
111.17 |
111.19 |
109.772 |
110.64 |
110.64 |
-2.15 (-1.91%)
|
366 |
| 31 Jan 2023 |
USD |
112.53 |
112.79 |
112.53 |
112.79 |
112.79 |
-1.215 (-1.07%)
|
99 |
| 30 Jan 2023 |
USD |
114.005 |
114.005 |
114.005 |
114.005 |
114.005 |
-0.945 (-0.82%)
|
2 |
| 27 Jan 2023 |
USD |
113.87 |
114.95 |
113.87 |
114.95 |
114.95 |
+4.04 (+3.64%)
|
1 |
| 26 Jan 2023 |
USD |
112.115 |
112.115 |
110.91 |
110.91 |
110.91 |
+0.285 (+0.26%)
|
419 |
| 25 Jan 2023 |
USD |
109.658 |
111.36 |
109.658 |
110.625 |
110.625 |
-0.385 (-0.35%)
|
284 |
| 24 Jan 2023 |
USD |
111.01 |
111.01 |
111.01 |
111.01 |
111.01 |
+0.52 (+0.47%)
|
4 |
| 23 Jan 2023 |
USD |
107.0735 |
110.775 |
107.0735 |
110.49 |
110.49 |
+4.125 (+3.88%)
|
155 |
| 20 Jan 2023 |
USD |
103.415 |
106.365 |
103.415 |
106.365 |
106.365 |
+3.985 (+3.89%)
|
141 |
| 19 Jan 2023 |
USD |
102.73 |
102.73 |
102.38 |
102.38 |
102.38 |
-1.905 (-1.83%)
|
157 |
| 18 Jan 2023 |
USD |
105.145 |
105.75 |
104.285 |
104.285 |
104.285 |
-0.595 (-0.57%)
|
27 |
| 17 Jan 2023 |
USD |
105.03 |
105.55 |
103.43 |
104.88 |
104.88 |
+1.09 (+1.05%)
|
48,692 |
| 13 Jan 2023 |
USD |
103.455 |
104.4 |
103.34 |
103.79 |
103.79 |
-1.47 (-1.40%)
|
157 |
| 12 Jan 2023 |
USD |
105.26 |
105.26 |
105.26 |
105.26 |
105.26 |
0.0 (0.0%)
|
0 |
| 11 Jan 2023 |
USD |
105.2232 |
106.815 |
105.1879 |
105.26 |
105.26 |
+0.155 (+0.15%)
|
162 |
| 10 Jan 2023 |
USD |
105.105 |
105.105 |
105.105 |
105.105 |
105.105 |
-1.175 (-1.11%)
|
158 |
| 9 Jan 2023 |
USD |
105.91 |
106.28 |
105.91 |
106.28 |
106.28 |
+2.06 (+1.98%)
|
2 |
| 6 Jan 2023 |
USD |
104.24 |
104.24 |
104.22 |
104.22 |
104.22 |
-2.53 (-2.37%)
|
600 |
| 5 Jan 2023 |
USD |
106.77 |
106.77 |
105.815 |
106.75 |
106.75 |
-0.345 (-0.32%)
|
1,279 |
| 4 Jan 2023 |
USD |
104.13 |
107.68 |
104.13 |
107.095 |
107.095 |
+4.425 (+4.31%)
|
151 |
| 3 Jan 2023 |
USD |
105.51 |
105.96 |
102.64 |
102.67 |
102.67 |
+0.27 (+0.26%)
|
810 |
| 30 Dec 2022 |
USD |
100.04 |
102.575 |
100.04 |
102.4 |
102.4 |
+0.91 (+0.90%)
|
227 |
| 29 Dec 2022 |
USD |
101.49 |
101.49 |
101.49 |
101.49 |
101.49 |
+2.48 (+2.50%)
|
53 |
| 28 Dec 2022 |
USD |
99.24 |
99.24 |
99.01 |
99.01 |
99.01 |
-0.2 (-0.20%)
|
29 |
| 27 Dec 2022 |
USD |
99.34 |
99.34 |
97.955 |
99.21 |
99.21 |
+0.17 (+0.17%)
|
13 |
